Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldon Resources Ltd (TSV: GLD )

0.1500 +0.0150 (+11.11%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 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 (%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 30, 2019 1.000 1.000 0.9500 0.9500 18,125 +0.00(+0.00%)
Dec 27, 2019 1.070 1.070 0.9500 0.9500 21,600 -0.09(-8.65%)
Dec 24, 2019 1.040 1.040 1.040 0 +0.06(+6.12%)
Dec 23, 2019 1.020 1.020 0.8600 0.9800 100,937 -0.11(-10.09%)
Dec 20, 2019 1.150 1.150 1.040 1.090 62,610 -0.06(-5.22%)
Dec 19, 2019 0.9500 1.150 0.9400 1.150 185,040 +0.19(+19.79%)
Dec 18, 2019 0.9000 1.080 0.9000 0.9600 278,158 +0.11(+12.94%)
Dec 17, 2019 0.8300 0.8900 0.7900 0.8500 138,834 +0.01(+1.19%)
Dec 16, 2019 0.7300 0.8500 0.7000 0.8400 94,046 +0.11(+15.07%)
Dec 13, 2019 0.7200 0.7300 0.7000 0.7300 12,380 +0.00(+0.00%)
Dec 12, 2019 0.6900 0.7400 0.6900 0.7300 24,036 +0.07(+10.61%)
Dec 11, 2019 0.6600 0.6600 0.6600 0.6600 7,400 -0.01(-1.49%)
Dec 10, 2019 0.6500 0.6700 0.6500 0.6700 51,970 +0.00(+0.00%)
Dec 09, 2019 0.6700 0.6700 0.6700 0.6700 6,300 -0.04(-5.63%)
Dec 06, 2019 0.7300 0.7300 0.7000 0.7100 59,000 -0.02(-2.74%)
Dec 05, 2019 0.6200 0.7300 0.5800 0.7300 93,472 +0.08(+12.31%)
Dec 04, 2019 0.6500 0.6500 0.6400 0.6500 8,500 -0.02(-2.99%)
Dec 03, 2019 0.6400 0.7000 0.6300 0.6700 68,450 +0.07(+11.67%)
Dec 02, 2019 0.5200 0.6000 0.5200 0.6000 32,867 +0.08(+15.38%)
Nov 29, 2019 0.5000 0.5200 0.4900 0.5200 11,000 +0.02(+4.00%)
Nov 28, 2019 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Nov 27, 2019 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Nov 26, 2019 0.5100 0.5100 0.4900 0.4900 3,080 -0.03(-5.77%)
Nov 25, 2019 0.5200 0.5200 0.5200 0.5200 2,669 +0.01(+1.96%)
Nov 21, 2019 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Nov 19, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Nov 18, 2019 0.5000 0.5400 0.5000 0.5400 22,201 +0.04(+8.00%)
Nov 15, 2019 0.4850 0.5000 0.4850 0.5000 3,000 +0.02(+4.17%)
Nov 14, 2019 0.4800 0.5000 0.4800 0.4800 22,500 -0.03(-5.88%)
Nov 13, 2019 0.5100 0.5100 0.5100 0.5100 12,200 +0.00(+0.00%)
Nov 12, 2019 0.5100 0.5100 0.5100 190 +0.00(+0.00%)
Nov 07, 2019 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Nov 06, 2019 0.4850 0.5300 0.4850 0.5300 26,500 +0.05(+9.28%)
Nov 05, 2019 0.4650 0.4900 0.4650 0.4850 24,500 +0.01(+1.04%)
Nov 04, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.01(+3.23%)
Nov 01, 2019 0.4700 0.4700 0.4650 0.4650 11,300 -0.00(-1.06%)
Oct 31, 2019 0.4700 0.4950 0.4700 0.4700 10,359 -0.03(-6.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Oct 28, 2019 0.5000 0.5400 0.4850 0.4850 45,000 +0.03(+7.78%)
Oct 25, 2019 0.4050 0.4500 0.4050 0.4500 14,600 +0.05(+12.50%)
Oct 24, 2019 0.3900 0.4000 0.3900 0.4000 9,155 +0.03(+8.11%)
Oct 23, 2019 0.3950 0.3950 0.3700 0.3700 9,600 -0.01(-1.33%)
Oct 22, 2019 0.3750 0.3750 0.3750 0.3750 1,500 +0.03(+7.14%)
Oct 21, 2019 0.3500 0.3500 0.3500 325 +0.00(+0.00%)
Oct 18, 2019 0.3650 0.3650 0.3500 0.3500 11,500 +0.00(+0.00%)
Oct 17, 2019 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Oct 16, 2019 0.3600 0.3600 0.3500 0.3500 19,280 -0.01(-1.41%)
Oct 15, 2019 0.4050 0.4050 0.3550 0.3550 22,744 -0.08(-17.44%)
Oct 11, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 10, 2019 0.4500 0.4500 0.4300 0.4300 45,400 -0.02(-4.44%)
Oct 09, 2019 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
Oct 07, 2019 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Oct 04, 2019 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Oct 03, 2019 0.4650 0.4700 0.4650 0.4700 9,705 +0.02(+4.44%)
Oct 02, 2019 0.4500 0.4500 0.4500 0.4500 8,500 -0.02(-4.26%)
Oct 01, 2019 0.4900 0.4900 0.4700 0.4700 25,708 -0.06(-11.32%)
Sep 30, 2019 0.5300 0.5300 0.5000 0.5300 18,400 +0.01(+1.92%)
Sep 27, 2019 0.5500 0.5500 0.5200 0.5200 3,500 -0.02(-3.70%)
Sep 26, 2019 0.5400 0.5400 0.5400 0.5400 500 -0.01(-1.82%)
Sep 25, 2019 0.5500 0.5500 0.5500 0.5500 21,400 +0.00(+0.00%)
Sep 24, 2019 0.5800 0.5800 0.5500 0.5500 32,400 -0.03(-5.17%)
Sep 23, 2019 0.5800 0.5800 0.5800 0.5800 3,725 +0.00(+0.00%)
Sep 20, 2019 0.5700 0.5800 0.5700 0.5800 20,999 -0.03(-4.92%)
Sep 19, 2019 0.6100 0.6100 0.6000 0.6100 7,120 +0.00(+0.00%)
Sep 18, 2019 0.5800 0.6100 0.5800 0.6100 30,300 +0.01(+1.67%)
Sep 17, 2019 0.5900 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Sep 16, 2019 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Sep 13, 2019 0.6200 0.6200 0.6000 0.6000 5,519 -0.02(-3.23%)
Sep 12, 2019 0.6200 0.6200 0.6200 0.6200 53,900 -0.03(-4.62%)
Sep 11, 2019 0.6300 0.6500 0.6300 0.6500 14,425 +0.02(+3.17%)
Sep 10, 2019 0.6300 0.6300 0.6300 0.6300 6,090 +0.00(+0.00%)
Sep 09, 2019 0.6300 0.6300 0.6300 0.6300 3,500 +0.00(+0.00%)
Sep 06, 2019 0.6300 0.6300 0.6300 0.6300 1,030 +0.01(+1.61%)
Sep 05, 2019 0.6200 0.6200 0.6200 200 +0.00(+0.00%)
Sep 04, 2019 0.6500 0.6500 0.6200 0.6200 13,350 -0.06(-8.82%)
Sep 03, 2019 0.7100 0.7200 0.6800 0.6800 12,425 +0.00(+0.00%)
Aug 30, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Aug 29, 2019 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Aug 28, 2019 0.6800 0.6800 0.6600 0.6600 9,525 -0.01(-1.49%)
Aug 27, 2019 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Aug 26, 2019 0.6600 0.6800 0.6200 0.6700 25,750 +0.05(+8.06%)
Aug 23, 2019 0.6000 0.6200 0.6000 0.6200 1,700 +0.01(+1.64%)
Aug 22, 2019 0.6000 0.6100 0.6000 0.6100 11,500 +0.01(+1.67%)
Aug 21, 2019 0.6300 0.6300 0.6000 0.6000 42,100 -0.03(-4.76%)
Aug 20, 2019 0.6300 0.6300 0.6200 0.6300 11,000 -0.02(-3.08%)
Aug 19, 2019 0.6400 0.6500 0.6200 0.6500 70,500 -0.04(-5.80%)
Aug 16, 2019 0.6900 0.6900 0.6900 320 +0.00(+0.00%)
Aug 15, 2019 0.6900 0.6900 0.6900 0.6900 1,050 +0.00(+0.00%)
Aug 14, 2019 0.7100 0.7100 0.6900 0.6900 9,511 -0.01(-1.43%)
Aug 13, 2019 0.7100 0.7100 0.7000 0.7000 8,000 -0.01(-1.41%)
Aug 12, 2019 0.7100 0.7100 0.7100 0.7100 5,500 +0.00(+0.00%)
Aug 09, 2019 0.7100 0.7100 0.7100 0.7100 15,100 +0.01(+1.43%)
Aug 08, 2019 0.7500 0.7800 0.7000 0.7000 231,300 -0.01(-1.41%)
Aug 07, 2019 0.7300 0.7300 0.7100 0.7100 3,168 -0.02(-2.74%)
Aug 06, 2019 0.7100 0.7300 0.7000 0.7300 34,219 +0.03(+4.29%)
Aug 02, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 01, 2019 0.6800 0.6800 0.6800 0.6800 8,000 +0.03(+4.62%)
Jul 31, 2019 0.6500 0.6500 0.6500 0.6500 32,100 -0.02(-2.99%)
Jul 26, 2019 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Jul 25, 2019 0.6500 0.6500 0.6400 0.6400 3,365 -0.01(-1.54%)
Jul 24, 2019 0.6400 0.6600 0.6300 0.6500 26,950 -0.04(-5.80%)
Jul 23, 2019 0.6900 0.6900 0.6900 0.6900 8,500 +0.00(+0.00%)
Jul 22, 2019 0.7100 0.7100 0.6900 0.6900 13,119 -0.01(-1.43%)
Jul 19, 2019 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Jul 18, 2019 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 17, 2019 0.6600 0.7400 0.6600 0.7000 99,725 +0.11(+18.64%)
Jul 16, 2019 0.6600 0.7000 0.5400 0.5900 125,000 -0.07(-10.61%)
Jul 15, 2019 0.6600 0.6600 0.6600 0.6600 4,256 +0.04(+6.45%)
Jul 11, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 10, 2019 0.6800 0.6800 0.6000 0.6000 57,423 -0.09(-13.04%)
Jul 09, 2019 0.6900 0.7000 0.6700 0.6900 39,463 -0.01(-1.43%)
Jul 08, 2019 0.7400 0.7400 0.7000 0.7000 7,159 -0.09(-11.39%)
Jul 05, 2019 0.7500 0.7900 0.7500 0.7900 3,500 +0.00(+0.00%)
Jul 04, 2019 0.7900 0.7900 0.7900 0.7900 501 +0.00(+0.00%)
Jul 03, 2019 0.8000 0.8500 0.7900 0.7900 60,009 -0.01(-1.25%)
Jul 02, 2019 0.8900 0.9100 0.8000 0.8000 28,369 -0.10(-11.11%)
Jun 28, 2019 0.9000 0.9000 0.9000 0 +0.22(+32.35%)
Jun 27, 2019 0.7800 0.7800 0.6800 0.6800 31,609 -0.22(-24.44%)
Jun 26, 2019 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Jun 25, 2019 0.8500 0.9000 0.8500 0.9000 29,110 +0.05(+5.88%)
Jun 24, 2019 0.8000 0.8700 0.8000 0.8500 15,520 +0.01(+1.19%)
Jun 21, 2019 0.8900 0.8900 0.8300 0.8400 39,892 -0.05(-5.62%)
Jun 20, 2019 0.8500 0.8900 0.8500 0.8900 11,300 +0.04(+4.71%)
Jun 19, 2019 0.8800 0.8800 0.8300 0.8500 28,425 +0.01(+1.19%)
Jun 18, 2019 0.7200 0.9000 0.7200 0.8400 45,480 +0.11(+15.07%)
Jun 17, 2019 0.6500 0.7300 0.6500 0.7300 108,402 +0.08(+12.31%)
Jun 14, 2019 0.6500 0.6500 0.6500 0.6500 48,850 +0.00(+0.00%)
Jun 13, 2019 0.6400 0.6500 0.6400 0.6500 38,400 +0.01(+1.56%)
Jun 12, 2019 0.6600 0.6600 0.5800 0.6400 11,725 -0.02(-3.03%)
Jun 11, 2019 0.6900 0.6900 0.6300 0.6600 45,000 +0.01(+1.54%)
Jun 10, 2019 0.6900 0.6900 0.6500 0.6500 39,300 -0.05(-7.14%)
Jun 07, 2019 0.7500 0.7500 0.6900 0.7000 73,821 -0.02(-2.78%)
Jun 06, 2019 0.6500 0.7400 0.6500 0.7200 94,904 +0.07(+10.77%)
Jun 05, 2019 0.6200 0.6500 0.6200 0.6500 7,278 +0.05(+8.33%)
Jun 04, 2019 0.5900 0.6000 0.5800 0.6000 25,474 +0.00(+0.00%)
Jun 03, 2019 0.6900 0.6900 0.5900 0.6000 55,800 +0.00(+0.00%)
May 31, 2019 0.6000 0.6000 0.6000 0.6000 13,500 +0.10(+20.00%)
May 30, 2019 0.5200 0.5500 0.5000 0.5000 142,865 -0.05(-9.09%)
May 29, 2019 0.4900 0.5500 0.4900 0.5500 63,300 +0.10(+22.22%)
May 28, 2019 0.4000 0.4500 0.4000 0.4500 21,300 +0.08(+21.62%)
May 27, 2019 0.3700 0.3700 0.3700 0.3700 900 +0.01(+1.37%)
May 24, 2019 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+4.29%)
May 23, 2019 0.3400 0.3500 0.3400 0.3500 29,000 -0.02(-4.11%)
May 22, 2019 0.3400 0.3650 0.3400 0.3650 10,100 +0.08(+25.86%)
May 15, 2019 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
May 14, 2019 0.2850 0.2850 0.2850 84 +0.00(+0.00%)
May 13, 2019 0.2850 0.2850 0.2850 20 +0.00(+0.00%)
May 09, 2019 0.2850 0.2850 0.2850 0 -0.05(-13.64%)
May 02, 2019 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
May 01, 2019 0.3700 0.3700 0.3500 0.3700 28,600 +0.02(+5.71%)
Apr 30, 2019 0.3500 0.3700 0.3300 0.3500 129,919 +0.07(+25.00%)
Apr 29, 2019 0.2850 0.2850 0.2800 0.2800 25,500 +0.00(+0.00%)
Apr 26, 2019 0.2800 0.2800 0.2800 0.2800 1,000 -0.05(-16.42%)
Apr 25, 2019 0.3350 0.3350 0.3350 0.3350 875 +0.05(+19.64%)
Apr 22, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Apr 18, 2019 0.2850 0.2850 0.2850 0 -0.06(-16.18%)
Apr 17, 2019 0.3400 0.3400 0.3400 0.3400 1,051 +0.06(+21.43%)
Apr 16, 2019 0.2850 0.2850 0.2800 0.2800 20,000 -0.02(-6.67%)
Apr 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 10, 2019 0.2950 0.3000 0.2900 0.3000 76,250 +0.01(+1.69%)
Apr 09, 2019 0.3000 0.3050 0.2950 0.2950 7,102 -0.01(-1.67%)
Apr 08, 2019 0.3200 0.3200 0.2950 0.3000 22,000 -0.02(-6.25%)
Apr 05, 2019 0.3200 0.3200 0.3200 0.3200 1,431 +0.01(+3.23%)
Apr 03, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Apr 02, 2019 0.3200 0.3200 0.3200 0.3200 15,500 +0.01(+3.23%)
Apr 01, 2019 0.3100 0.3100 0.3100 0.3100 605 +0.01(+1.64%)
Mar 29, 2019 0.3100 0.3100 0.3000 0.3050 9,150 -0.01(-1.61%)
Mar 28, 2019 0.3000 0.3100 0.3000 0.3100 14,450 -0.01(-3.13%)
Mar 27, 2019 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Mar 26, 2019 0.3200 0.3200 0.3100 0.3200 7,300 -0.01(-1.54%)
Mar 25, 2019 0.3150 0.3250 0.3100 0.3250 15,500 +0.03(+8.33%)
Mar 20, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 19, 2019 0.3000 0.3000 0.3000 0.3000 5,065 +0.01(+3.45%)
Mar 14, 2019 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Mar 13, 2019 0.2750 0.3500 0.2750 0.3500 122,702 +0.07(+25.00%)
Mar 12, 2019 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Mar 11, 2019 0.2800 0.2800 0.2800 0.2800 6,000 +0.08(+40.00%)
Mar 08, 2019 0.2000 0.2000 0.2000 0.2000 245,000 -0.01(-4.76%)
Mar 07, 2019 0.2100 0.2100 0.2100 25 +0.00(+0.00%)
Mar 06, 2019 0.2000 0.2250 0.2000 0.2100 41,802 +0.01(+5.00%)
Mar 05, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 04, 2019 0.2200 0.2200 0.1850 0.2000 61,650 +0.00(+0.00%)
Feb 28, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 27, 2019 0.1850 0.1950 0.1850 0.1950 9,000 +0.01(+5.41%)
Feb 26, 2019 0.1900 0.1900 0.1850 0.1850 9,001 -0.04(-15.91%)
Feb 25, 2019 0.2200 0.2200 0.2200 0.2200 50,101 +0.02(+10.00%)
Feb 22, 2019 0.2250 0.2300 0.2000 0.2000 36,500 +0.00(+0.00%)
Feb 21, 2019 0.1750 0.2000 0.1750 0.2000 75,000 +0.03(+14.29%)
Feb 20, 2019 0.1550 0.1750 0.1550 0.1750 286,500 +0.01(+6.06%)
Feb 06, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 05, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Feb 01, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.02(+14.29%)
Jan 31, 2019 0.1400 0.1400 0.1400 225 +0.00(+0.00%)
Jan 30, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.02(-15.15%)
Jan 28, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 25, 2019 0.1500 0.1500 0.1500 0.1500 11,500 +0.02(+20.00%)
Jan 21, 2019 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jan 17, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 16, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-11.11%)
Jan 14, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jan 11, 2019 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Jan 10, 2019 0.1250 0.1250 0.1250 400 +0.00(+0.00%)
Jan 04, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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.