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 28, 2018 0.5970 0.6269 0.5970 0.6001 97,000 -0.01(-1.74%)
Sep 27, 2018 0.6150 0.6271 0.5790 0.6107 82,487 +0.00(+0.20%)
Sep 26, 2018 0.6110 0.6300 0.5957 0.6095 274,934 -0.01(-1.33%)
Sep 25, 2018 0.6452 0.6487 0.6164 0.6177 82,483 -0.03(-4.17%)
Sep 24, 2018 0.6240 0.6529 0.6240 0.6446 54,845 -0.01(-1.13%)
Sep 21, 2018 0.6320 0.6537 0.6318 0.6520 123,000 +0.00(+0.31%)
Sep 20, 2018 0.6520 0.6600 0.6465 0.6500 76,725 -0.01(-1.52%)
Sep 19, 2018 0.6450 0.6655 0.6450 0.6600 32,588 +0.01(+0.99%)
Sep 18, 2018 0.6578 0.6600 0.6409 0.6535 42,494 -0.01(-1.82%)
Sep 17, 2018 0.6490 0.6656 0.6270 0.6656 124,056 +0.01(+1.32%)
Sep 14, 2018 0.6696 0.6722 0.6419 0.6569 14,000 -0.01(-0.83%)
Sep 13, 2018 0.6236 0.6736 0.6236 0.6624 67,443 +0.02(+2.97%)
Sep 12, 2018 0.6332 0.6700 0.6332 0.6433 29,803 +0.01(+1.10%)
Sep 11, 2018 0.6650 0.6650 0.6300 0.6363 85,721 -0.02(-3.11%)
Sep 10, 2018 0.6400 0.6632 0.6400 0.6567 71,275 +0.01(+1.00%)
Sep 07, 2018 0.6400 0.6590 0.6351 0.6502 44,600 -0.00(-0.12%)
Sep 06, 2018 0.7020 0.7020 0.6500 0.6510 53,707 +0.00(+0.15%)
Sep 05, 2018 0.6400 0.6600 0.6400 0.6500 63,288 -0.01(-0.76%)
Sep 04, 2018 0.6709 0.6729 0.6514 0.6550 33,821 -0.01(-0.76%)
Aug 31, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.17%)
Aug 30, 2018 0.6900 0.6900 0.6576 0.6589 23,487 -0.02(-3.02%)
Aug 29, 2018 0.6650 0.7000 0.6650 0.6794 80,432 -0.00(-0.18%)
Aug 28, 2018 0.7170 0.7170 0.6769 0.6806 36,149 -0.02(-2.28%)
Aug 27, 2018 0.7000 0.7069 0.6650 0.6965 77,804 +0.02(+3.03%)
Aug 24, 2018 0.6400 0.6799 0.6400 0.6760 75,200 +0.02(+3.38%)
Aug 23, 2018 0.6486 0.6673 0.6471 0.6539 47,692 -0.00(-0.17%)
Aug 22, 2018 0.6590 0.6733 0.6550 0.6550 39,437 -0.00(-0.46%)
Aug 21, 2018 0.6600 0.6632 0.6476 0.6580 74,206 +0.01(+1.15%)
Aug 20, 2018 0.6545 0.6690 0.6469 0.6505 65,751 -0.00(-0.69%)
Aug 17, 2018 0.6600 0.6750 0.6500 0.6550 130,100 -0.01(-1.31%)
Aug 16, 2018 0.6824 0.6900 0.6637 0.6637 78,543 +0.00(+0.68%)
Aug 15, 2018 0.6746 0.6790 0.6499 0.6592 280,747 -0.03(-3.78%)
Aug 14, 2018 0.6772 0.6870 0.6680 0.6851 85,631 +0.01(+1.93%)
Aug 13, 2018 0.6814 0.6957 0.6700 0.6721 146,829 -0.00(-0.58%)
Aug 10, 2018 0.6900 0.6910 0.6729 0.6760 109,400 -0.01(-1.64%)
Aug 09, 2018 0.6815 0.7000 0.6800 0.6873 37,226 -0.00(-0.56%)
Aug 08, 2018 0.7025 0.7200 0.6800 0.6912 77,117 -0.01(-1.62%)
Aug 07, 2018 0.6850 0.7026 0.6760 0.7026 95,913 +0.00(+0.37%)
Aug 06, 2018 0.7000 0.7000 0.6800 0.7000 70,660 -0.00(-0.20%)
Aug 03, 2018 0.6953 0.7200 0.6900 0.7014 98,500 +0.01(+1.14%)
Aug 02, 2018 0.7121 0.7121 0.6890 0.6935 66,305 +0.00(+0.48%)
Aug 01, 2018 0.6974 0.7129 0.6902 0.6902 40,390 -0.03(-3.95%)
Jul 31, 2018 0.7377 0.7377 0.7010 0.7186 51,345 +0.00(+0.35%)
Jul 30, 2018 0.7110 0.7256 0.6966 0.7161 37,542 +0.01(+0.76%)
Jul 27, 2018 0.7200 0.7328 0.7010 0.7107 99,700 -0.01(-1.46%)
Jul 26, 2018 0.7010 0.7291 0.7001 0.7212 47,338 +0.00(+0.66%)
Jul 25, 2018 0.7300 0.6982 0.7165 64,764 -0.01(-1.25%)
Jul 24, 2018 0.7177 0.7265 0.7102 0.7256 20,443 +0.01(+1.98%)
Jul 23, 2018 0.7357 0.7580 0.7094 0.7115 41,576 -0.01(-0.91%)
Jul 20, 2018 0.7271 0.7330 0.7072 0.7180 25,938 +0.02(+2.31%)
Jul 19, 2018 0.7140 0.7280 0.6901 0.7018 93,043 -0.03(-3.86%)
Jul 18, 2018 0.6669 0.7400 0.6598 0.7300 129,694 +0.05(+6.65%)
Jul 17, 2018 0.6873 0.6957 0.6701 0.6845 79,353 -0.01(-1.97%)
Jul 16, 2018 0.7110 0.7209 0.6804 0.6982 98,947 -0.01(-1.78%)
Jul 13, 2018 0.7242 0.7242 0.6940 0.7108 85,426 -0.04(-4.97%)
Jul 12, 2018 0.6964 0.7480 0.6800 0.7480 95,730 +0.06(+8.41%)
Jul 11, 2018 0.7262 0.7262 0.6900 0.6900 105,101 -0.06(-8.18%)
Jul 10, 2018 0.9650 0.9650 0.7210 0.7514 116,223 -0.01(-1.77%)
Jul 09, 2018 0.6550 0.7972 0.6550 0.7650 115,970 +0.07(+9.29%)
Jul 06, 2018 0.6804 0.7000 0.6801 0.7000 72,347 +0.02(+2.99%)
Jul 05, 2018 0.6999 0.7000 0.6610 0.6797 62,664 -0.01(-1.71%)
Jul 03, 2018 0.6915 0.6915 0.6915 0 +0.00(+0.22%)
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.