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, 2020 1.100 1.110 0.8722 1.091 1,571,500 -0.21(-16.10%)
Feb 27, 2020 1.400 1.440 1.180 1.300 1,038,345 -0.08(-5.80%)
Feb 26, 2020 1.430 1.470 1.295 1.380 476,208 -0.05(-3.45%)
Feb 25, 2020 1.595 1.595 1.400 1.429 626,507 -0.04(-2.77%)
Feb 24, 2020 1.540 1.550 1.410 1.470 1,369,914 +0.06(+4.26%)
Feb 21, 2020 1.400 1.430 1.350 1.410 389,400 +0.05(+4.06%)
Feb 20, 2020 1.360 1.390 1.330 1.355 506,801 +0.00(+0.37%)
Feb 19, 2020 1.340 1.360 1.310 1.350 409,961 +0.05(+3.85%)
Feb 18, 2020 1.230 1.300 1.230 1.300 594,508 +0.07(+5.69%)
Feb 14, 2020 1.240 1.244 1.182 1.230 217,500 +0.05(+3.82%)
Feb 13, 2020 1.215 1.215 1.160 1.185 164,961 +0.01(+1.26%)
Feb 12, 2020 1.180 1.180 1.150 1.170 137,521 +0.01(+1.25%)
Feb 11, 2020 1.150 1.160 1.140 1.155 85,113 +0.01(+0.48%)
Feb 10, 2020 1.190 1.190 1.125 1.150 162,994 -0.00(-0.07%)
Feb 07, 2020 1.170 1.200 1.140 1.151 184,800 -0.04(-3.29%)
Feb 06, 2020 1.220 1.240 1.190 1.190 167,365 -0.03(-2.46%)
Feb 05, 2020 1.240 1.240 1.180 1.220 228,078 +0.04(+3.39%)
Feb 04, 2020 1.210 1.210 1.140 1.180 205,607 -0.01(-0.44%)
Feb 03, 2020 1.270 1.270 1.150 1.185 249,442 -0.04(-3.64%)
Jan 31, 2020 1.190 1.280 1.162 1.230 635,600 +0.06(+5.13%)
Jan 30, 2020 1.080 1.170 1.080 1.170 524,422 +0.08(+7.34%)
Jan 29, 2020 1.050 1.100 1.050 1.090 200,446 +0.04(+3.81%)
Jan 28, 2020 1.110 1.118 1.050 1.050 251,809 -0.05(-4.55%)
Jan 27, 2020 1.140 1.170 1.100 1.100 250,735 -0.02(-1.79%)
Jan 24, 2020 1.060 1.130 1.060 1.120 289,800 +0.04(+3.70%)
Jan 23, 2020 1.060 1.095 1.060 1.080 274,745 -0.01(-0.62%)
Jan 22, 2020 1.130 1.130 1.070 1.087 484,630 +0.01(+0.62%)
Jan 21, 2020 1.090 1.150 1.035 1.080 602,917 +0.04(+3.45%)
Jan 17, 2020 1.020 1.070 1.020 1.044 164,700 +0.00(+0.38%)
Jan 16, 2020 1.060 1.090 1.040 1.040 74,104 -0.01(-1.42%)
Jan 15, 2020 1.010 1.080 1.010 1.055 99,133 +0.01(+1.44%)
Jan 14, 2020 1.030 1.060 0.9900 1.040 155,874 +0.02(+1.95%)
Jan 13, 2020 1.060 1.099 1.010 1.020 261,251 -0.03(-3.16%)
Jan 10, 2020 0.9800 1.060 0.9800 1.053 267,700 +0.06(+6.40%)
Jan 09, 2020 1.000 1.040 0.9412 0.9900 425,968 -0.05(-5.26%)
Jan 08, 2020 1.120 1.150 1.010 1.045 607,233 -0.09(-8.16%)
Jan 07, 2020 1.150 1.150 1.090 1.138 432,845 -0.02(-1.91%)
Jan 06, 2020 1.181 1.210 1.130 1.160 558,517 +0.05(+4.88%)
Jan 03, 2020 1.100 1.150 1.075 1.106 590,800 +0.05(+4.34%)
Jan 02, 2020 1.050 1.087 1.030 1.060 385,470 +0.04(+3.92%)
Dec 31, 2019 1.018 1.056 0.9960 1.020 458,000 +0.02(+2.00%)
Dec 30, 2019 0.9280 1.029 0.9170 1.000 338,614 +0.07(+7.53%)
Dec 27, 2019 0.9800 0.9800 0.9300 0.9300 158,200 -0.03(-3.62%)
Dec 26, 2019 0.9175 0.9900 0.9100 0.9649 209,366 +0.07(+7.82%)
Dec 24, 2019 0.8810 0.9650 0.8810 0.8949 166,800 -0.00(-0.08%)
Dec 23, 2019 0.8960 0.9050 0.8500 0.8956 219,056 +0.00(+0.07%)
Dec 20, 2019 0.8986 0.9161 0.8800 0.8950 127,200 -0.02(-2.36%)
Dec 19, 2019 0.9240 0.9240 0.9000 0.9166 59,734 +0.02(+2.21%)
Dec 18, 2019 0.8891 0.9046 0.8755 0.8968 142,479 +0.01(+0.61%)
Dec 17, 2019 0.8720 0.9100 0.8720 0.8914 155,389 -0.01(-1.46%)
Dec 16, 2019 0.9100 0.9197 0.8950 0.9046 84,878 +0.00(+0.03%)
Dec 13, 2019 0.9144 0.9204 0.8770 0.9043 174,100 -0.02(-2.24%)
Dec 12, 2019 0.9500 0.9690 0.9000 0.9250 205,447 -0.01(-1.07%)
Dec 11, 2019 0.9310 0.9350 0.8915 0.9350 178,236 +0.03(+2.75%)
Dec 10, 2019 0.9050 0.9190 0.9000 0.9100 81,284 +0.00(+0.00%)
Dec 09, 2019 0.8520 0.9163 0.8520 0.9100 111,928 +0.03(+3.41%)
Dec 06, 2019 0.9330 0.9330 0.8623 0.8800 153,800 -0.04(-4.48%)
Dec 05, 2019 0.8912 0.9600 0.8746 0.9213 282,770 +0.04(+4.69%)
Dec 04, 2019 0.9130 0.9130 0.8600 0.8800 167,747 +0.01(+1.15%)
Dec 03, 2019 0.8757 0.8816 0.8550 0.8700 174,652 +0.02(+1.99%)
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.