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 (%)
Feb 28, 2019 0.7354 0.7681 0.7314 0.7550 96,990 -0.01(-1.50%)
Feb 27, 2019 0.7945 0.7950 0.7396 0.7665 154,735 -0.01(-1.47%)
Feb 26, 2019 0.7610 0.8000 0.7550 0.7779 50,966 +0.01(+1.89%)
Feb 25, 2019 0.8196 0.8196 0.7550 0.7635 225,288 -0.04(-4.56%)
Feb 22, 2019 0.8044 0.8320 0.7890 0.8000 196,600 -0.01(-1.23%)
Feb 21, 2019 0.8070 0.8400 0.8070 0.8100 128,813 -0.03(-3.11%)
Feb 20, 2019 0.8120 0.8480 0.8120 0.8360 204,332 +0.01(+1.21%)
Feb 19, 2019 0.7507 0.8380 0.7507 0.8260 543,747 +0.07(+8.68%)
Feb 15, 2019 0.7700 0.7770 0.7425 0.7600 110,300 -0.01(-1.17%)
Feb 14, 2019 0.7230 0.7700 0.7230 0.7690 68,297 +0.02(+2.52%)
Feb 13, 2019 0.7814 0.7837 0.7500 0.7501 138,258 -0.04(-4.81%)
Feb 12, 2019 0.7640 0.7900 0.7600 0.7880 64,501 +0.02(+2.51%)
Feb 11, 2019 0.7940 0.8020 0.7687 0.7687 67,460 -0.03(-3.67%)
Feb 08, 2019 0.7716 0.8114 0.7716 0.7980 282,900 +0.01(+1.01%)
Feb 07, 2019 0.8000 0.8050 0.7400 0.7900 197,778 -0.01(-1.36%)
Feb 06, 2019 0.7820 0.8200 0.7750 0.8009 357,052 +0.03(+3.48%)
Feb 05, 2019 0.7180 0.7785 0.7102 0.7740 1,190,781 +0.04(+4.92%)
Feb 04, 2019 0.7027 0.7791 0.6876 0.7377 200,391 +0.02(+3.19%)
Feb 01, 2019 0.7200 0.7400 0.7000 0.7149 156,600 +0.00(+0.68%)
Jan 31, 2019 0.7050 0.7400 0.6975 0.7101 157,749 +0.01(+1.44%)
Jan 30, 2019 0.6787 0.7000 0.6690 0.7000 136,040 +0.03(+3.90%)
Jan 29, 2019 0.7000 0.7000 0.6700 0.6737 162,200 -0.01(-1.59%)
Jan 28, 2019 0.6870 0.7104 0.6823 0.6846 65,026 +0.01(+2.18%)
Jan 25, 2019 0.6626 0.6768 0.6600 0.6700 180,900 +0.02(+2.34%)
Jan 24, 2019 0.6600 0.6630 0.6394 0.6547 142,793 -0.02(-2.43%)
Jan 23, 2019 0.6848 0.6911 0.6590 0.6710 61,039 -0.01(-1.40%)
Jan 22, 2019 0.6700 0.6949 0.6500 0.6805 125,278 +0.02(+2.35%)
Jan 18, 2019 0.6781 0.6800 0.6600 0.6649 185,900 -0.02(-2.79%)
Jan 17, 2019 0.6801 0.6894 0.6750 0.6840 71,050 -0.01(-0.84%)
Jan 16, 2019 0.7040 0.7129 0.6890 0.6898 76,247 -0.02(-3.16%)
Jan 15, 2019 0.7400 0.7447 0.6900 0.7123 266,082 -0.01(-1.01%)
Jan 14, 2019 0.6875 0.7330 0.6875 0.7196 310,194 +0.02(+3.27%)
Jan 11, 2019 0.7127 0.7370 0.6900 0.6968 221,800 -0.05(-6.34%)
Jan 10, 2019 0.7351 0.7646 0.7310 0.7440 78,338 +0.01(+1.64%)
Jan 09, 2019 0.7100 0.7500 0.7100 0.7320 108,170 +0.02(+2.94%)
Jan 08, 2019 0.7383 0.7563 0.6900 0.7111 201,673 -0.03(-3.88%)
Jan 07, 2019 0.6759 0.7800 0.6550 0.7398 358,522 +0.07(+9.80%)
Jan 04, 2019 0.6740 0.6976 0.6300 0.6738 176,500 +0.02(+3.52%)
Jan 03, 2019 0.5760 0.6509 0.5735 0.6509 208,544 +0.06(+10.96%)
Jan 02, 2019 0.5550 0.5868 0.5500 0.5866 130,514 +0.02(+2.91%)
Dec 31, 2018 0.5740 0.5740 0.5434 0.5700 202,500 +0.01(+1.79%)
Dec 28, 2018 0.5530 0.5720 0.5484 0.5600 184,200 -0.01(-1.75%)
Dec 27, 2018 0.5750 0.5896 0.5301 0.5700 229,368 -0.02(-2.90%)
Dec 26, 2018 0.5400 0.6175 0.5400 0.5870 226,433 +0.00(+0.34%)
Dec 24, 2018 0.5830 0.6000 0.5450 0.5850 127,300 +0.01(+0.86%)
Dec 21, 2018 0.5780 0.5900 0.5450 0.5800 192,600 -0.01(-1.44%)
Dec 20, 2018 0.5440 0.6010 0.5440 0.5885 155,741 +0.05(+9.98%)
Dec 19, 2018 0.5301 0.5625 0.5200 0.5351 116,808 -0.00(-0.26%)
Dec 18, 2018 0.5350 0.5489 0.5251 0.5365 640,518 -0.02(-3.11%)
Dec 17, 2018 0.5710 0.5720 0.5480 0.5537 141,250 -0.01(-1.13%)
Dec 14, 2018 0.6000 0.6000 0.5490 0.5600 49,700 +0.00(+0.00%)
Dec 13, 2018 0.5645 0.5786 0.5480 0.5600 157,844 -0.00(-0.71%)
Dec 12, 2018 0.5705 0.5864 0.5600 0.5640 119,613 +0.00(+0.71%)
Dec 11, 2018 0.5800 0.5850 0.5550 0.5600 131,972 -0.01(-1.23%)
Dec 10, 2018 0.5930 0.6160 0.5580 0.5670 245,636 -0.05(-7.80%)
Dec 07, 2018 0.5901 0.6150 0.5860 0.6150 94,700 +0.03(+4.41%)
Dec 06, 2018 0.5950 0.6000 0.5800 0.5890 192,507 -0.02(-3.33%)
Dec 04, 2018 0.5810 0.6130 0.5810 0.6093 46,900 -0.00(-0.11%)
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.