Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmining Inc (OP: GLDLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8150 0.8250 0.8000 0.8200 127,394 -0.01(-0.64%)
May 30, 2018 0.8530 0.8530 0.8200 0.8253 67,782 -0.00(-0.53%)
May 29, 2018 0.8488 0.8504 0.8150 0.8297 125,623 -0.03(-3.31%)
May 25, 2018 0.8581 0.8581 0.8581 0 +0.00(+0.25%)
May 24, 2018 0.8413 0.8600 0.8356 0.8560 91,588 +0.01(+1.50%)
May 23, 2018 0.8600 0.8605 0.8400 0.8433 83,390 -0.02(-1.94%)
May 22, 2018 0.8625 0.8820 0.8533 0.8600 103,980 -0.01(-1.16%)
May 21, 2018 0.8693 0.8990 0.8120 0.8701 203,639 +0.00(+0.45%)
May 18, 2018 0.8616 0.8750 0.8440 0.8662 75,717 +0.01(+0.72%)
May 17, 2018 0.8440 0.8700 0.8376 0.8600 206,117 -0.01(-1.15%)
May 16, 2018 0.8639 0.8700 0.8350 0.8700 56,053 +0.01(+1.28%)
May 15, 2018 0.8645 0.8700 0.8491 0.8590 100,207 -0.02(-2.39%)
May 14, 2018 0.8900 0.8901 0.8700 0.8800 71,143 -0.00(-0.16%)
May 11, 2018 0.8881 0.9000 0.8710 0.8814 60,744 -0.01(-0.97%)
May 10, 2018 0.8730 0.9000 0.8723 0.8900 63,652 +0.02(+1.87%)
May 09, 2018 0.8632 0.8974 0.8632 0.8737 62,575 -0.01(-0.72%)
May 08, 2018 0.8870 0.8900 0.8650 0.8800 97,947 +0.01(+1.15%)
May 07, 2018 0.9000 0.9020 0.8594 0.8700 226,714 -0.02(-2.12%)
May 04, 2018 0.8884 0.8900 0.8690 0.8888 94,808 +0.00(+0.50%)
May 03, 2018 0.8765 0.9000 0.8517 0.8844 96,745 +0.01(+1.22%)
May 02, 2018 0.9100 0.9100 0.8671 0.8737 100,400 -0.01(-1.24%)
May 01, 2018 0.8720 0.8920 0.8700 0.8847 74,698 -0.01(-0.87%)
Apr 30, 2018 0.9180 0.9180 0.8830 0.8925 96,415 -0.02(-1.92%)
Apr 27, 2018 0.9060 0.9200 0.8822 0.9100 58,334 +0.01(+1.11%)
Apr 26, 2018 0.9000 0.9155 0.8919 0.9000 78,222 -0.00(-0.34%)
Apr 25, 2018 0.9107 0.9300 0.9000 0.9031 111,719 -0.01(-1.26%)
Apr 24, 2018 0.9200 0.9300 0.9000 0.9146 68,093 -0.00(-0.21%)
Apr 23, 2018 0.9450 0.9450 0.8985 0.9165 133,772 -0.02(-2.04%)
Apr 20, 2018 0.9150 0.9400 0.9000 0.9356 42,675 +0.00(+0.28%)
Apr 19, 2018 0.9492 0.9499 0.9100 0.9330 83,268 -0.01(-0.74%)
Apr 18, 2018 0.9284 0.9400 0.9160 0.9400 89,538 +0.03(+3.07%)
Apr 17, 2018 0.9230 0.9300 0.8990 0.9120 158,591 -0.01(-0.87%)
Apr 16, 2018 0.9183 0.9403 0.9090 0.9200 65,459 -0.01(-0.88%)
Apr 13, 2018 0.9125 0.9351 0.8956 0.9282 138,030 +0.01(+1.33%)
Apr 12, 2018 0.9435 0.9435 0.9160 0.9160 114,382 -0.02(-2.55%)
Apr 11, 2018 0.9220 0.9600 0.9096 0.9400 167,815 +0.03(+3.30%)
Apr 10, 2018 0.9200 0.9350 0.9010 0.9100 72,085 -0.01(-0.67%)
Apr 09, 2018 0.9216 0.9216 0.8900 0.9161 59,951 +0.01(+1.19%)
Apr 06, 2018 0.9135 0.9200 0.8885 0.9053 76,666 +0.00(+0.05%)
Apr 05, 2018 0.8930 0.9130 0.8914 0.9048 19,578 +0.01(+1.00%)
Apr 04, 2018 0.9365 0.9500 0.8800 0.8959 86,957 -0.02(-2.62%)
Apr 03, 2018 0.9330 0.9700 0.9200 0.9200 34,182 -0.04(-4.32%)
Apr 02, 2018 0.9665 0.9823 0.9267 0.9615 92,763 +0.02(+1.75%)
Mar 29, 2018 0.9450 0.9450 0.9450 0 +0.02(+2.50%)
Mar 28, 2018 0.9235 0.9500 0.9075 0.9220 97,680 -0.02(-1.92%)
Mar 27, 2018 0.9846 1.000 0.9273 0.9400 75,565 -0.04(-3.79%)
Mar 26, 2018 0.9340 0.9821 0.9340 0.9770 99,634 +0.05(+5.04%)
Mar 23, 2018 0.9600 0.9600 0.9301 0.9301 174,860 +0.01(+0.88%)
Mar 22, 2018 0.9286 0.9350 0.9100 0.9220 46,916 +0.02(+2.44%)
Mar 21, 2018 0.8926 0.9317 0.8800 0.9000 100,252 +0.02(+2.10%)
Mar 20, 2018 0.8995 0.9084 0.8739 0.8815 67,508 -0.01(-1.50%)
Mar 19, 2018 0.9046 0.9200 0.8850 0.8949 103,705 -0.01(-0.57%)
Mar 16, 2018 0.9366 0.9400 0.8500 0.9000 710,533 -0.04(-4.26%)
Mar 15, 2018 0.9500 0.9500 0.9200 0.9400 36,856 -0.01(-1.05%)
Mar 14, 2018 0.9825 0.9825 0.9478 0.9500 49,204 -0.01(-1.04%)
Mar 13, 2018 0.9689 0.9800 0.9550 0.9600 41,717 +0.00(+0.00%)
Mar 12, 2018 0.9839 0.9380 0.9600 86,620 -0.01(-0.52%)
Mar 09, 2018 0.9200 0.9800 0.9200 0.9650 58,693 +0.03(+2.66%)
Mar 08, 2018 0.9588 0.9900 0.9318 0.9400 54,617 -0.02(-2.08%)
Mar 07, 2018 0.9769 0.9899 0.9600 0.9600 71,300 -0.02(-2.22%)
Mar 06, 2018 0.9800 0.9906 0.9480 0.9818 113,851 +0.03(+3.35%)
Mar 05, 2018 0.9600 0.9753 0.9450 0.9500 89,794 -0.01(-1.14%)
Mar 02, 2018 0.9540 0.9901 0.9500 0.9610 78,223 -0.03(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.