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 (%)
Mar 29, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 27, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 23, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 22, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+8.11%)
Mar 21, 2017 0.1800 0.1850 0.1750 0.1850 12,000 +0.01(+2.78%)
Mar 14, 2017 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Mar 07, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 402 -0.03(-13.04%)
Mar 01, 2017 0.2300 0.2300 0.2300 0.2300 31,900 +0.00(+0.00%)
Feb 28, 2017 0.1800 0.2300 0.1800 0.2300 71,940 +0.05(+27.78%)
Feb 27, 2017 0.1800 0.1800 0.1800 0.1800 7,000 -0.02(-7.69%)
Feb 24, 2017 0.2000 0.2250 0.1950 0.1950 56,862 +0.02(+8.33%)
Feb 23, 2017 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
Feb 22, 2017 0.2000 0.2000 0.2000 0.2000 28,060 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2000 0.2000 0.2000 1,672 +0.01(+2.56%)
Feb 17, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 15, 2017 0.2000 0.2000 0.2000 240 +0.01(+2.56%)
Feb 14, 2017 0.1950 0.1950 0.1950 0.1950 13,000 +0.01(+2.63%)
Feb 10, 2017 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Feb 09, 2017 0.2100 0.2200 0.2100 0.2100 17,600 +0.01(+5.00%)
Feb 08, 2017 0.2200 0.2250 0.2000 0.2000 29,472 +0.02(+8.11%)
Feb 07, 2017 0.1850 0.1850 0.1850 0.1850 1,100 +0.01(+2.78%)
Feb 03, 2017 0.1800 0.1800 0.1800 0 -0.05(-20.00%)
Feb 02, 2017 0.2250 0.2250 0.2250 0.2250 5,500 +0.00(+0.00%)
Jan 31, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 25, 2017 0.2200 0.2200 0.2200 211 +0.02(+10.00%)
Jan 24, 2017 0.1600 0.2000 0.1500 0.2000 63,020 +0.05(+33.33%)
Jan 23, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jan 20, 2017 0.1550 0.1550 0.1450 0.1450 30,000 -0.02(-9.38%)
Jan 19, 2017 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-3.03%)
Jan 18, 2017 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
Jan 17, 2017 0.1800 0.1800 0.1800 0.1800 17,500 +0.01(+2.86%)
Jan 16, 2017 0.1750 0.1750 0.1750 0.1750 30,000 -0.01(-2.78%)
Jan 13, 2017 0.1650 0.1800 0.1650 0.1800 16,000 +0.01(+5.88%)
Jan 12, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 11, 2017 0.1500 0.1700 0.1500 0.1700 27,000 +0.01(+6.25%)
Jan 05, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 04, 2017 0.1400 0.1800 0.1400 0.1800 9,500 +0.03(+20.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 29, 2016 0.1450 0.1450 0.1450 0.1450 25,000 +0.02(+16.00%)
Dec 28, 2016 0.1250 0.1250 0.1250 0.1250 1,501 +0.00(+0.00%)
Dec 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 19, 2016 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Dec 16, 2016 0.1300 0.1300 0.1300 0.1300 7,900 +0.00(+0.00%)
Dec 15, 2016 0.1300 0.1300 0.1300 0.1300 10,500 -0.02(-13.33%)
Dec 12, 2016 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Dec 09, 2016 0.1500 0.1500 0.1300 0.1300 14,500 -0.02(-13.33%)
Dec 07, 2016 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
Dec 06, 2016 0.1850 0.1850 0.1850 0.1850 30,000 +0.02(+15.62%)
Dec 02, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 01, 2016 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Nov 30, 2016 0.1600 0.1600 0.1600 0.1600 20,001 +0.01(+3.23%)
Nov 29, 2016 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 25, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 23, 2016 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Nov 21, 2016 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 16, 2016 0.1600 0.1600 0.1600 4 -0.01(-5.88%)
Nov 15, 2016 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0.1700 1,150 +0.01(+3.03%)
Nov 10, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 09, 2016 0.1750 0.1800 0.1700 0.1700 28,500 -0.01(-5.56%)
Nov 08, 2016 0.2000 0.2000 0.1800 0.1800 5,500 -0.02(-7.69%)
Nov 07, 2016 0.1950 0.1950 0.1950 0.1950 13,250 +0.02(+14.71%)
Nov 04, 2016 0.1700 0.1700 0.1700 0.1700 29,500 +0.00(+0.00%)
Nov 03, 2016 0.1800 0.1800 0.1700 0.1700 9,000 +0.00(+0.00%)
Oct 31, 2016 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 28, 2016 0.1850 0.1850 0.1850 0.1850 45,000 +0.01(+8.82%)
Oct 27, 2016 0.1800 0.1800 0.1700 0.1700 62,000 -0.03(-15.00%)
Oct 25, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 24, 2016 0.1950 0.2150 0.1950 0.2150 60,133 +0.04(+26.47%)
Oct 21, 2016 0.1700 0.1700 0.1700 0.1700 5,500 -0.00(-2.86%)
Oct 18, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 17, 2016 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Oct 14, 2016 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+0.00%)
Oct 13, 2016 0.1750 0.1750 0.1700 0.1750 25,500 +0.00(+0.00%)
Oct 12, 2016 0.1750 0.1750 0.1750 0.1750 10,000 -0.02(-7.89%)
Oct 11, 2016 0.1900 0.1900 0.1900 0.1900 8,500 +0.00(+0.00%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 04, 2016 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Oct 03, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2016 0.2000 0.2000 0.2000 0.2000 28,500 +0.01(+2.56%)
Sep 29, 2016 0.1950 0.1950 0.1950 0.1950 9,500 -0.01(-2.50%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 21,000 -0.01(-6.98%)
Sep 27, 2016 0.2100 0.2150 0.2100 0.2150 22,000 +0.02(+10.26%)
Sep 26, 2016 0.1950 0.1950 0.1950 0.1950 8,000 +0.02(+8.33%)
Sep 23, 2016 0.1800 0.1800 0.1800 0.1800 31,000 +0.00(+0.00%)
Sep 22, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 16, 2016 0.1800 0.2000 0.1700 0.2000 70,700 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 13, 2016 0.2000 0.2000 0.2000 0.2000 12,500 -0.01(-4.76%)
Sep 12, 2016 0.2100 0.2100 0.2100 0.2100 2,900 +0.00(+0.00%)
Sep 09, 2016 0.2150 0.2150 0.2100 0.2100 49,500 +0.00(+0.00%)
Sep 08, 2016 0.2150 0.2400 0.2100 0.2100 84,500 +0.04(+23.53%)
Sep 07, 2016 0.1700 0.1700 0.1700 0.1700 6,500 -0.07(-30.61%)
Sep 06, 2016 0.2400 0.2450 0.2400 0.2450 17,520 +0.01(+6.52%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 01, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.05(+29.41%)
Aug 31, 2016 0.1850 0.1850 0.1700 0.1700 25,012 -0.01(-5.56%)
Aug 26, 2016 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 25, 2016 0.2500 0.2500 0.2500 0.2500 2,440 +0.01(+4.17%)
Aug 24, 2016 0.1650 0.2400 0.1600 0.2400 132,900 +0.07(+45.45%)
Aug 23, 2016 0.1750 0.1750 0.1650 0.1650 3,500 -0.01(-5.71%)
Aug 19, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 17, 2016 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Aug 12, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 11, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2000 0.2000 0.2000 11,000 +0.02(+11.11%)
Aug 09, 2016 0.1700 0.1800 0.1700 0.1800 1,120 -0.04(-18.18%)
Aug 08, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+7.32%)
Aug 05, 2016 0.1800 0.2100 0.1800 0.2050 75,700 +0.03(+20.59%)
Aug 04, 2016 0.1400 0.1700 0.1400 0.1700 52,000 -0.01(-8.11%)
Aug 03, 2016 0.1850 0.1850 0.1850 0.1850 1,030 +0.02(+12.12%)
Aug 02, 2016 0.1700 0.1700 0.1350 0.1650 41,525 +0.02(+10.00%)
Jul 25, 2016 0.1500 0.1500 0.1500 0 -0.05(-26.83%)
Jul 22, 2016 0.1800 0.2050 0.1800 0.2050 7,000 +0.06(+41.38%)
Jul 19, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 14, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 11, 2016 0.1600 0.1600 0.1600 40 -0.01(-3.03%)
Jul 07, 2016 0.1650 0.1650 0.1650 0 -0.04(-19.51%)
Jul 05, 2016 0.2050 0.2050 0.2050 0.2050 6,000 +0.02(+10.81%)
Jul 04, 2016 0.2150 0.2200 0.1850 0.1850 26,600 -0.03(-13.95%)
Jun 30, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2016 0.1800 0.2150 0.1800 0.2150 9,340 +0.04(+19.44%)
Jun 28, 2016 0.1800 0.1800 0.1800 0.1800 801 -0.02(-10.00%)
Jun 24, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jun 23, 2016 0.2150 0.2150 0.1900 0.2150 7,364 +0.04(+19.44%)
Jun 16, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 15, 2016 0.1800 0.1800 0.1800 0.1800 12,280 -0.06(-25.00%)
Jun 09, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jun 08, 2016 0.2350 0.2350 0.2350 0.2350 2,900 +0.00(+2.17%)
Jun 07, 2016 0.2000 0.2300 0.2000 0.2300 13,500 +0.07(+43.75%)
Jun 06, 2016 0.1800 0.1800 0.1700 0.1600 51,500 -0.05(-25.58%)
Jun 03, 2016 0.1550 0.2300 0.1550 0.2150 73,300 +0.06(+38.71%)
May 31, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
May 26, 2016 0.1300 0.1300 0.1300 1 +0.00(+0.00%)
May 24, 2016 0.1300 0.1300 0.1300 0 -0.05(-27.78%)
May 20, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 19, 2016 0.2050 0.2050 0.2000 0.1700 109,600 -0.04(-19.05%)
May 17, 2016 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
May 13, 2016 0.1950 0.1950 0.1950 400 -0.02(-9.30%)
May 12, 2016 0.2150 0.2150 0.2150 0.2150 13,000 +0.00(+0.00%)
May 11, 2016 0.2200 0.2200 0.2150 0.2150 4,600 -0.01(-2.27%)
May 10, 2016 0.2900 0.2900 0.2200 0.2200 20,300 -0.02(-8.33%)
May 09, 2016 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-4.00%)
May 06, 2016 0.2300 0.2500 0.2300 0.2500 3,340 +0.02(+8.70%)
May 05, 2016 0.2950 0.2950 0.2300 0.2300 2,200 -0.04(-14.81%)
May 04, 2016 0.3000 0.3000 0.2400 0.2700 24,000 -0.02(-8.47%)
May 03, 2016 0.1900 0.3400 0.1900 0.2950 146,396 +0.09(+47.50%)
May 02, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-11.11%)
Apr 29, 2016 0.2000 0.2300 0.2000 0.2250 19,100 +0.02(+12.50%)
Apr 28, 2016 0.1950 0.2000 0.1900 0.2000 103,001 +0.01(+5.26%)
Apr 27, 2016 0.1950 0.1950 0.1900 0.1900 21,334 -0.03(-13.64%)
Apr 26, 2016 0.2100 0.2200 0.2100 0.2200 4,200 +0.02(+7.32%)
Apr 21, 2016 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Apr 20, 2016 0.2300 0.2300 0.2200 0.2300 6,500 -0.01(-4.17%)
Apr 19, 2016 0.1950 0.3600 0.1950 0.2400 77,848 +0.03(+14.29%)
Apr 18, 2016 0.1900 0.2500 0.1900 0.2100 70,400 +0.02(+10.53%)
Apr 15, 2016 0.1600 0.1900 0.1600 0.1900 86,555 +0.03(+18.75%)
Apr 13, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 12, 2016 0.1500 0.1600 0.1500 0.1600 42,000 +0.00(+0.00%)
Apr 11, 2016 0.1350 0.1600 0.1350 0.1600 45,000 +0.03(+23.08%)
Apr 08, 2016 0.1300 0.1350 0.1300 0.1300 41,800 +0.03(+30.00%)
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.