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 (%)
Sep 29, 2017 1.385 1.385 1.310 1.333 89,466 +0.01(+0.98%)
Sep 28, 2017 1.390 1.390 1.320 1.320 236,113 -0.04(-2.94%)
Sep 27, 2017 1.330 1.380 1.330 1.360 97,850 -0.01(-0.80%)
Sep 26, 2017 1.410 1.410 1.350 1.371 147,381 +0.00(+0.07%)
Sep 25, 2017 1.408 1.430 1.360 1.370 330,699 -0.04(-2.83%)
Sep 22, 2017 1.312 1.410 1.300 1.410 392,468 +0.11(+8.46%)
Sep 21, 2017 1.320 1.335 1.275 1.300 305,363 -0.02(-1.25%)
Sep 20, 2017 1.310 1.340 1.290 1.316 245,690 +0.02(+1.26%)
Sep 19, 2017 1.326 1.350 1.280 1.300 229,924 -0.02(-1.52%)
Sep 18, 2017 1.320 1.371 1.300 1.320 187,148 -0.02(-1.49%)
Sep 15, 2017 1.361 1.384 1.310 1.340 129,710 -0.01(-0.80%)
Sep 14, 2017 1.300 1.351 1.287 1.351 156,986 +0.02(+1.56%)
Sep 13, 2017 1.350 1.360 1.296 1.330 105,057 -0.02(-1.48%)
Sep 12, 2017 1.330 1.380 1.330 1.350 58,157 -0.01(-0.74%)
Sep 11, 2017 1.390 1.410 1.330 1.360 99,540 -0.02(-1.53%)
Sep 08, 2017 1.360 1.422 1.350 1.381 226,759 -0.02(-1.35%)
Sep 07, 2017 1.340 1.435 1.340 1.400 245,274 +0.05(+3.70%)
Sep 06, 2017 1.365 1.390 1.330 1.350 136,364 -0.03(-2.17%)
Sep 05, 2017 1.379 1.400 1.331 1.380 191,620 +0.02(+1.47%)
Sep 01, 2017 1.365 1.393 1.340 1.360 70,692 +0.01(+0.74%)
Aug 31, 2017 1.364 1.364 1.313 1.350 191,745 +0.00(+0.00%)
Aug 30, 2017 1.390 1.430 1.349 1.350 114,331 -0.03(-2.17%)
Aug 29, 2017 1.380 1.450 1.371 1.380 328,109 +0.02(+1.47%)
Aug 28, 2017 1.334 1.370 1.300 1.360 303,779 +0.04(+3.03%)
Aug 25, 2017 1.284 1.330 1.277 1.320 146,854 +0.03(+2.44%)
Aug 24, 2017 1.299 1.320 1.289 1.289 69,121 -0.02(-1.82%)
Aug 23, 2017 1.280 1.320 1.273 1.312 83,547 +0.03(+2.54%)
Aug 22, 2017 1.340 1.340 1.280 1.280 115,003 -0.03(-2.29%)
Aug 21, 2017 1.333 1.355 1.310 1.310 95,029 -0.01(-0.95%)
Aug 18, 2017 1.339 1.370 1.320 1.323 196,735 -0.02(-1.30%)
Aug 17, 2017 1.320 1.340 1.300 1.340 180,042 +0.03(+2.26%)
Aug 16, 2017 1.316 1.345 1.290 1.310 138,027 +0.00(+0.03%)
Aug 15, 2017 1.360 1.360 1.300 1.310 85,000 -0.01(-0.76%)
Aug 14, 2017 1.364 1.384 1.320 1.320 226,381 -0.03(-2.29%)
Aug 11, 2017 1.372 1.379 1.330 1.351 144,032 +0.01(+0.84%)
Aug 10, 2017 1.344 1.365 1.310 1.340 210,075 +0.02(+1.42%)
Aug 09, 2017 1.325 1.360 1.310 1.321 155,349 -0.03(-2.38%)
Aug 08, 2017 1.374 1.390 1.300 1.353 222,948 -0.04(-2.65%)
Aug 07, 2017 1.400 1.410 1.380 1.390 140,038 -0.01(-0.97%)
Aug 04, 2017 1.459 1.459 1.396 1.404 168,383 -0.04(-3.09%)
Aug 03, 2017 1.464 1.499 1.430 1.448 104,647 -0.03(-2.14%)
Aug 02, 2017 1.555 1.563 1.473 1.480 99,979 -0.06(-3.72%)
Aug 01, 2017 1.510 1.580 1.508 1.537 124,754 +0.00(+0.03%)
Jul 31, 2017 1.566 1.570 1.530 1.537 157,056 -0.01(-0.40%)
Jul 28, 2017 1.495 1.565 1.490 1.543 276,012 +0.03(+1.71%)
Jul 27, 2017 1.490 1.530 1.470 1.517 329,753 +0.05(+3.20%)
Jul 26, 2017 1.462 1.490 1.430 1.470 200,864 +0.02(+1.54%)
Jul 25, 2017 1.449 1.470 1.418 1.448 316,511 +0.04(+3.16%)
Jul 24, 2017 1.425 1.470 1.380 1.403 470,619 +0.05(+3.95%)
Jul 21, 2017 1.335 1.380 1.320 1.350 134,703 +0.00(+0.00%)
Jul 20, 2017 1.350 1.320 1.350 127,154 +0.02(+1.50%)
Jul 19, 2017 1.337 1.345 1.310 1.330 43,218 +0.00(+0.26%)
Jul 18, 2017 1.320 1.327 1.280 1.327 132,688 +0.03(+2.05%)
Jul 17, 2017 1.324 1.325 1.290 1.300 142,032 -0.02(-1.27%)
Jul 14, 2017 1.340 1.340 1.300 1.317 60,500 +0.02(+1.28%)
Jul 13, 2017 1.325 1.330 1.300 1.300 65,713 -0.02(-1.52%)
Jul 12, 2017 1.320 1.330 1.290 1.320 126,176 -0.00(-0.31%)
Jul 11, 2017 1.262 1.330 1.255 1.324 58,741 +0.03(+2.64%)
Jul 10, 2017 1.231 1.326 1.210 1.290 110,801 +0.04(+3.39%)
Jul 07, 2017 1.300 1.314 1.238 1.248 376,992 -0.05(-4.09%)
Jul 06, 2017 1.325 1.340 1.300 1.301 46,986 -0.02(-1.45%)
Jul 05, 2017 1.355 1.358 1.300 1.320 206,724 -0.01(-0.75%)
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.