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

Goldgroup Mining Inc (TSX: GGA )

0.0300 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 16, 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 (%)
Oct 31, 2011 1.300 1.360 1.260 1.340 92,414 +0.04(+3.08%)
Oct 28, 2011 1.380 1.390 1.300 1.300 73,767 -0.05(-3.70%)
Oct 27, 2011 1.390 1.400 1.350 1.350 45,242 -0.04(-2.88%)
Oct 26, 2011 1.400 1.400 1.370 1.390 22,300 -0.01(-0.71%)
Oct 25, 2011 1.390 1.400 1.370 1.400 50,105 +0.00(+0.00%)
Oct 24, 2011 1.360 1.400 1.350 1.400 192,750 +0.00(+0.00%)
Oct 21, 2011 1.380 1.400 1.370 1.400 133,201 +0.03(+2.19%)
Oct 20, 2011 1.440 1.440 1.370 1.370 151,898 -0.07(-4.86%)
Oct 19, 2011 1.430 1.440 1.370 1.440 232,375 +0.02(+1.41%)
Oct 18, 2011 1.280 1.440 1.250 1.420 410,338 +0.13(+10.08%)
Oct 17, 2011 1.320 1.320 1.270 1.290 68,134 -0.04(-3.01%)
Oct 14, 2011 1.290 1.330 1.270 1.330 47,652 +0.03(+2.31%)
Oct 13, 2011 1.300 1.310 1.260 1.300 143,750 +0.00(+0.00%)
Oct 12, 2011 1.280 1.320 1.280 1.300 129,227 +0.04(+3.17%)
Oct 11, 2011 1.270 1.310 1.260 1.260 253,275 -0.01(-0.79%)
Oct 07, 2011 1.350 1.350 1.270 1.270 26,010 -0.06(-4.51%)
Oct 06, 2011 1.300 1.350 1.270 1.330 180,127 +0.04(+3.10%)
Oct 05, 2011 1.220 1.340 1.220 1.290 132,833 +0.01(+0.78%)
Oct 04, 2011 1.250 1.280 1.160 1.280 140,467 -0.01(-0.78%)
Oct 03, 2011 1.330 1.330 1.220 1.290 206,223 -0.05(-3.73%)
Sep 30, 2011 1.330 1.350 1.330 1.340 52,893 -0.01(-0.74%)
Sep 29, 2011 1.370 1.390 1.350 1.350 225,563 +0.00(+0.00%)
Sep 28, 2011 1.470 1.490 1.350 1.350 309,865 -0.10(-6.90%)
Sep 27, 2011 1.450 1.530 1.450 1.450 1,355,732 +0.01(+0.69%)
Sep 26, 2011 1.390 1.460 1.380 1.440 261,560 -0.03(-2.04%)
Sep 23, 2011 1.400 1.480 1.330 1.470 192,247 +0.00(+0.00%)
Sep 22, 2011 1.570 1.570 1.440 1.470 1,045,883 -0.13(-8.13%)
Sep 21, 2011 1.600 1.620 1.590 1.600 1,014,943 -0.01(-0.62%)
Sep 20, 2011 1.670 1.670 1.600 1.610 657,751 -0.02(-1.23%)
Sep 19, 2011 1.730 1.740 1.610 1.630 141,456 -0.12(-6.86%)
Sep 16, 2011 1.660 1.750 1.650 1.750 1,022,718 +0.08(+4.79%)
Sep 15, 2011 1.670 1.680 1.660 1.670 288,171 +0.00(+0.00%)
Sep 14, 2011 1.680 1.700 1.610 1.670 215,199 -0.01(-0.60%)
Sep 13, 2011 1.660 1.680 1.660 1.680 1,309,323 +0.02(+1.20%)
Sep 12, 2011 1.640 1.710 1.620 1.660 666,416 +0.02(+1.22%)
Sep 09, 2011 1.580 1.730 1.580 1.640 407,895 +0.03(+1.86%)
Sep 08, 2011 1.560 1.610 1.560 1.610 478,159 +0.02(+1.26%)
Sep 07, 2011 1.550 1.600 1.540 1.590 124,300 +0.03(+1.92%)
Sep 06, 2011 1.570 1.620 1.550 1.560 478,403 -0.01(-0.64%)
Sep 02, 2011 1.550 1.610 1.550 1.570 696,118 +0.05(+3.29%)
Sep 01, 2011 1.510 1.540 1.500 1.520 689,378 +0.02(+1.33%)
Aug 31, 2011 1.530 1.550 1.500 1.500 637,171 -0.03(-1.96%)
Aug 30, 2011 1.390 1.550 1.390 1.530 1,298,343 +0.15(+10.87%)
Aug 29, 2011 1.350 1.400 1.350 1.380 300,024 +0.03(+2.22%)
Aug 26, 2011 1.270 1.350 1.270 1.350 382,000 +0.05(+3.85%)
Aug 25, 2011 1.320 1.320 1.250 1.300 145,769 +0.00(+0.00%)
Aug 24, 2011 1.320 1.320 1.260 1.300 156,326 -0.02(-1.52%)
Aug 23, 2011 1.300 1.320 1.300 1.320 215,200 +0.00(+0.00%)
Aug 22, 2011 1.260 1.320 1.260 1.320 143,876 +0.04(+3.13%)
Aug 19, 2011 1.250 1.290 1.250 1.280 116,656 +0.03(+2.40%)
Aug 18, 2011 1.240 1.290 1.240 1.250 40,875 -0.04(-3.10%)
Aug 17, 2011 1.280 1.300 1.230 1.290 66,224 -0.01(-0.77%)
Aug 16, 2011 1.320 1.330 1.280 1.300 149,230 -0.02(-1.52%)
Aug 15, 2011 1.300 1.330 1.300 1.320 233,070 +0.02(+1.54%)
Aug 12, 2011 1.320 1.320 1.290 1.300 223,312 +0.00(+0.00%)
Aug 11, 2011 1.300 1.320 1.280 1.300 813,721 +0.01(+0.78%)
Aug 10, 2011 1.200 1.290 1.190 1.290 191,057 +0.10(+8.40%)
Aug 09, 2011 1.220 1.220 1.170 1.190 241,535 +0.01(+0.85%)
Aug 08, 2011 1.150 1.210 1.150 1.180 221,095 -0.05(-4.07%)
Aug 05, 2011 1.270 1.270 1.180 1.230 374,443 -0.05(-3.91%)
Aug 04, 2011 1.290 1.290 1.240 1.280 374,017 -0.01(-0.78%)
Aug 03, 2011 1.300 1.300 1.250 1.290 190,112 +0.01(+0.78%)
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.