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 (%)
Aug 31, 2020 2.640 2.810 2.595 2.790 1,366,745 +0.21(+8.35%)
Aug 28, 2020 2.520 2.640 2.485 2.575 865,400 +0.13(+5.41%)
Aug 27, 2020 2.760 2.760 2.400 2.443 1,050,081 -0.10(-3.83%)
Aug 26, 2020 2.500 2.650 2.360 2.540 1,155,546 +0.09(+3.67%)
Aug 25, 2020 2.640 2.680 2.348 2.450 1,784,019 -0.19(-7.20%)
Aug 24, 2020 2.780 2.888 2.570 2.640 2,122,497 -0.09(-3.30%)
Aug 21, 2020 2.660 2.780 2.310 2.730 4,284,600 +0.06(+2.25%)
Aug 20, 2020 2.500 2.780 2.380 2.670 4,429,601 +0.34(+14.59%)
Aug 19, 2020 2.150 2.470 2.150 2.330 3,870,016 +0.19(+8.93%)
Aug 18, 2020 2.010 2.180 2.010 2.139 893,277 +0.14(+6.95%)
Aug 17, 2020 1.800 2.000 1.775 2.000 712,289 +0.21(+11.73%)
Aug 14, 2020 1.840 1.840 1.750 1.790 250,800 -0.02(-0.99%)
Aug 13, 2020 1.740 1.820 1.670 1.808 635,739 +0.11(+6.35%)
Aug 12, 2020 1.670 1.770 1.620 1.700 748,032 +0.14(+8.97%)
Aug 11, 2020 1.730 1.730 1.518 1.560 789,785 -0.14(-8.24%)
Aug 10, 2020 1.790 1.800 1.680 1.700 909,800 -0.09(-5.03%)
Aug 07, 2020 1.900 1.900 1.765 1.790 325,400 -0.07(-3.76%)
Aug 06, 2020 1.900 1.960 1.840 1.860 551,478 -0.01(-0.53%)
Aug 05, 2020 1.820 1.890 1.810 1.870 670,516 +0.08(+4.47%)
Aug 04, 2020 1.660 1.790 1.595 1.790 613,010 +0.16(+9.55%)
Aug 03, 2020 1.710 1.720 1.600 1.634 435,040 -0.03(-1.86%)
Jul 31, 2020 1.670 1.700 1.620 1.665 335,500 -0.00(-0.08%)
Jul 30, 2020 1.780 1.800 1.640 1.666 352,674 -0.06(-3.62%)
Jul 29, 2020 1.820 1.820 1.700 1.729 285,325 -0.06(-3.41%)
Jul 28, 2020 1.760 1.820 1.720 1.790 333,784 +0.04(+2.29%)
Jul 27, 2020 1.700 1.810 1.700 1.750 588,505 +0.05(+2.94%)
Jul 24, 2020 1.700 1.730 1.680 1.700 414,600 +0.01(+0.59%)
Jul 23, 2020 1.800 1.800 1.650 1.690 505,416 -0.02(-1.11%)
Jul 22, 2020 1.800 1.800 1.700 1.709 579,309 -0.04(-2.34%)
Jul 21, 2020 1.835 1.850 1.720 1.750 602,103 -0.06(-3.25%)
Jul 20, 2020 1.700 1.820 1.700 1.809 428,407 +0.10(+5.78%)
Jul 17, 2020 1.690 1.740 1.642 1.710 278,400 +0.06(+3.64%)
Jul 16, 2020 1.720 1.720 1.650 1.650 179,420 -0.03(-1.79%)
Jul 15, 2020 1.620 1.715 1.620 1.680 195,418 +0.04(+2.44%)
Jul 14, 2020 1.610 1.670 1.575 1.640 380,403 -0.04(-2.38%)
Jul 13, 2020 1.750 1.780 1.620 1.680 437,304 -0.04(-2.33%)
Jul 10, 2020 1.740 1.750 1.675 1.720 226,200 +0.01(+0.58%)
Jul 09, 2020 1.730 1.750 1.670 1.710 375,374 -0.02(-0.87%)
Jul 08, 2020 1.700 1.750 1.660 1.725 364,703 +0.05(+2.68%)
Jul 07, 2020 1.620 1.790 1.620 1.680 455,076 -0.05(-2.89%)
Jul 06, 2020 1.830 1.830 1.700 1.730 398,084 -0.05(-2.81%)
Jul 02, 2020 1.900 1.900 1.750 1.780 529,300 +0.03(+1.71%)
Jul 01, 2020 1.845 1.870 1.660 1.750 502,579 +0.01(+0.57%)
Jun 30, 2020 1.520 1.740 1.520 1.740 787,981 +0.18(+11.47%)
Jun 29, 2020 1.550 1.600 1.432 1.561 602,533 +0.11(+7.66%)
Jun 26, 2020 1.383 1.450 1.350 1.450 255,500 +0.03(+2.11%)
Jun 25, 2020 1.510 1.510 1.390 1.420 318,729 -0.04(-2.74%)
Jun 24, 2020 1.340 1.460 1.290 1.460 703,146 +0.16(+12.31%)
Jun 23, 2020 1.262 1.300 1.250 1.300 203,114 +0.06(+4.84%)
Jun 22, 2020 1.240 1.304 1.240 1.240 330,791 +0.00(+0.00%)
Jun 19, 2020 1.180 1.250 1.170 1.240 288,000 +0.07(+5.98%)
Jun 18, 2020 1.150 1.180 1.140 1.170 158,189 +0.02(+1.69%)
Jun 17, 2020 1.150 1.190 1.130 1.151 162,127 -0.01(-0.84%)
Jun 16, 2020 1.100 1.170 1.100 1.160 187,887 +0.03(+2.67%)
Jun 15, 2020 1.090 1.160 1.070 1.130 196,445 +0.01(+0.89%)
Jun 12, 2020 1.120 1.170 1.100 1.120 197,600 +0.02(+1.82%)
Jun 11, 2020 1.180 1.200 1.080 1.100 361,011 -0.08(-6.78%)
Jun 10, 2020 1.140 1.200 1.110 1.180 290,224 +0.05(+4.33%)
Jun 09, 2020 1.135 1.160 1.120 1.131 174,291 +0.00(+0.09%)
Jun 08, 2020 1.140 1.149 1.090 1.130 117,793 +0.01(+1.09%)
Jun 05, 2020 1.120 1.140 1.080 1.118 251,700 -0.02(-1.95%)
Jun 04, 2020 1.075 1.152 1.075 1.140 246,700 +0.05(+5.07%)
Jun 03, 2020 1.050 1.120 1.050 1.085 182,393 -0.02(-1.81%)
Jun 02, 2020 1.160 1.160 1.080 1.105 278,693 -0.02(-1.34%)
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.