GoGold Resources Inc (QX) (GLGDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0157 | -1.57 | 1 | 1 | 0.905 | 105741 | 0.94093625 | CS |
| 4 | 0.0659 | 7.17552264808 | 0.9184 | 1 | 0.73 | 128139 | 0.87135438 | CS |
| 12 | 0.0043 | 0.438775510204 | 0.98 | 1.2 | 0.73 | 148515 | 0.9599214 | CS |
| 26 | 0.1099 | 12.5686184812 | 0.8744 | 1.31 | 0.73 | 168386 | 1.02457473 | CS |
| 52 | -0.0157 | -1.57 | 1 | 1.31 | 0.703 | 134882 | 0.97932045 | CS |
| 156 | -1.2757 | -56.4469026549 | 2.26 | 3.07 | 0.703 | 101942 | 1.4287978 | CS |
| 260 | 0.4443 | 82.2777777778 | 0.54 | 3.07 | 0.265 | 109698 | 1.45273026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.9449 | -0.02475 | -2.55 | 0.905 | 0.96615 | 0.905 | 108794 |
| 1726867200 | 0.96965 | 0.06455 | 7.13 | 0.973 | 0.98 | 0.92 | 137656 |
| 1726781220 | 0.9051 | -0.01665 | -1.81 | 0.947 | 0.950261 | 0.9051 | 59243 |
| 1726694460 | 0.92175 | -0.01855 | -1.97 | 0.94 | 0.9764 | 0.9086 | 114227 |
| 1726608240 | 0.9403 | -0.04955 | -5.01 | 1 | 1 | 0.9141 | 108786 |
| 1726521720 | 0.98985 | 0.05635 | 6.04 | 0.95 | 1 | 0.93 | 183646 |
| 1726262940 | 0.9335 | 0.0771 | 9.00 | 0.8662 | 0.9335 | 0.8662 | 217027 |
| 1726176540 | 0.8564 | 0.036 | 4.39 | 0.8491 | 0.865 | 0.846 | 142089 |
| 1726090140 | 0.8204 | 0.029 | 3.66 | 0.7929 | 0.8204 | 0.76 | 115978 |
| 1726003500 | 0.7914 | 0.005809 | 0.74 | 0.78 | 0.8064 | 0.73 | 102089 |
| 1725917160 | 0.785591 | -0.016109 | -2.01 | 0.77 | 0.8001 | 0.77 | 405104 |
| 1725658020 | 0.8017 | -0.0115 | -1.41 | 0.7978499 | 0.80555 | 0.7609 | 133616 |
| 1725571440 | 0.8132 | -0.0068 | -0.83 | 0.8124 | 0.8634 | 0.8 | 166680 |
| 1725485040 | 0.8199999 | -0.0044 | -0.53 | 0.8381999 | 0.8713 | 0.8199999 | 33124 |
| 1725398880 | 0.8244 | -0.0571 | -6.48 | 0.9837 | 0.9837 | 0.8199999 | 159537 |
| 1725053340 | 0.8815 | -0.022865 | -2.53 | 0.9 | 0.9 | 0.874 | 107729 |
| 1724966400 | 0.904365 | -0.011635 | -1.27 | 0.9505 | 0.9505 | 0.8999 | 44841 |
| 1724880360 | 0.916 | -0.014 | -1.51 | 0.8945 | 0.916 | 0.8945 | 72772 |
| 1724794080 | 0.93 | 0 | 0.00 | 0.9184 | 0.93 | 0.902 | 21708 |
| 1724707740 | 0.93 | -0.01 | -1.06 | 0.9302 | 0.9505 | 0.92 | 99484 |
| 1724448480 | 0.94 | 0.03 | 3.30 | 0.9205 | 0.9531 | 0.9154 | 259225 |
| 1724362140 | 0.91 | -0.038 | -4.01 | 0.9682 | 0.9682 | 0.9061 | 64791 |
| 1724275380 | 0.948 | 0.0253 | 2.74 | 0.92 | 0.9659 | 0.90725 | 91211 |
| 1724188800 | 0.9227 | 0.0007 | 0.08 | 0.94 | 0.94 | 0.8976 | 398072 |
| 1724102880 | 0.922 | 0.022 | 2.44 | 0.92 | 0.9289 | 0.88565 | 775838 |
| 1723843740 | 0.9 | -0.05 | -5.26 | 0.865 | 0.945 | 0.865 | 627960 |
| 1723756860 | 0.95 | 0.0116 | 1.24 | 0.935005 | 0.95972 | 0.92 | 23179 |
| 1723670820 | 0.9384 | 0.0113 | 1.22 | 0.935 | 0.9384 | 0.9101 | 63101 |
| 1723584360 | 0.9271 | -0.01465 | -1.56 | 0.9284 | 0.9511 | 0.9231 | 46749 |
| 1723497900 | 0.94175 | 0.03165 | 3.48 | 0.865 | 0.9635 | 0.865 | 202903 |
| 1723238400 | 0.9101 | -0.0089 | -0.97 | 0.9 | 0.92169 | 0.8902 | 77902 |
| 1723152000 | 0.919 | -0.00105 | -0.11 | 0.8834 | 0.9344 | 0.8834 | 84441 |
| 1723065720 | 0.92005 | -0.0312 | -3.28 | 0.9605 | 0.965 | 0.9 | 111196 |
| 1722979800 | 0.95125 | -0.01875 | -1.93 | 0.96 | 0.9807 | 0.92 | 49587 |
| 1722893340 | 0.97 | -0.04 | -3.96 | 0.8806 | 1 | 0.866 | 164308 |
| 1722634140 | 1.01 | -0.06 | -5.16 | 1.0753 | 1.08 | 0.98 | 308857 |
| 1722547620 | 1.065 | -0.06 | -4.91 | 1.1299999 | 1.1299999 | 1.03 | 117588 |
| 1722461340 | 1.12 | 0.05 | 4.67 | 1.08 | 1.1399999 | 1.08 | 149593 |
| 1722374820 | 1.07 | 0.03 | 2.88 | 1.0385 | 1.07 | 1.0365 | 30152 |
| 1722288180 | 1.04 | 0.04 | 4.00 | 0.9843 | 1.043 | 0.9843 | 108904 |
| 1722029100 | 1 | -0.01 | -0.99 | 1.02 | 1.0265 | 1 | 70476 |
| 1721942400 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 0.98 | 115859 |
| 1721856480 | 1.03 | -0.04 | -3.83 | 1.069 | 1.08 | 1.03 | 72266 |
| 1721770140 | 1.071 | -0.01 | -0.83 | 1.08 | 1.08 | 1.04 | 34078 |
| 1721683740 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 45904 |
| 1721424180 | 1.08 | 0 | 0.00 | 1.0583 | 1.1 | 1.0501 | 112666 |
| 1721337960 | 1.08 | -0.04 | -3.57 | 1.125 | 1.125 | 1.08 | 31307 |
| 1721251320 | 1.12 | -0.06 | -5.43 | 1.19 | 1.19 | 1.1 | 70622 |
| 1721164920 | 1.1843 | 0.04 | 3.89 | 1.1101 | 1.2 | 1.1101 | 335978 |
| 1721078940 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.145 | 1.097 | 131959 |
| 1720819200 | 1.1 | 0 | 0.00 | 1.07 | 1.12 | 1.05 | 93485 |
| 1720733280 | 1.1 | 0.08 | 7.84 | 1.07 | 1.12 | 1.02 | 352971 |
| 1720646880 | 1.02 | 0.01 | 0.49 | 0.95 | 1.04 | 0.95 | 143972 |
| 1720560540 | 1.0149999 | -0.01 | -0.90 | 1.04 | 1.04 | 0.99395 | 67153 |
| 1720473600 | 1.0242 | -0.03 | -2.51 | 1.0446 | 1.0593 | 1.01 | 124697 |
| 1720214640 | 1.050525 | 0.05 | 5.25 | 0.97 | 1.08 | 0.97 | 276185 |
| 1720041000 | 0.99815 | 0.039375 | 4.11 | 0.9819 | 1.03 | 0.9819 | 145850 |
| 1719955740 | 0.958775 | -0.021225 | -2.17 | 0.98 | 0.98 | 0.953 | 103869 |
| 1719868980 | 0.98 | 0.0115 | 1.19 | 0.98 | 0.995 | 0.96875 | 53483 |
| 1719610020 | 0.9685 | -0.0205 | -2.07 | 1 | 1 | 0.96 | 49870 |
| 1719523200 | 0.989 | 0.0076 | 0.77 | 1.03 | 1.03 | 0.9865 | 42821 |
| 1719437040 | 0.9814 | 0.0114 | 1.18 | 0.97 | 1 | 0.96 | 62057 |
| 1719350880 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.97 | 135150 |
| 1719264540 | 1 | 0.01795 | 1.83 | 0.9816 | 1.03 | 0.9816 | 109519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
