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 (%)
May 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.01(+20.00%)
May 23, 2019 0.0600 0.0600 0.0500 0.0500 26,000 -0.02(-28.57%)
May 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 15, 2019 0.0600 0.0600 0.0600 0.0600 9,348 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0600 0.0600 550,230 -0.01(-14.29%)
May 13, 2019 0.0500 0.0700 0.0500 0.0700 650,220 +0.02(+40.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0600 0.0500 0.0600 321,955 +0.01(+20.00%)
May 02, 2019 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 1,850 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0500 0.0400 0.0500 30,000 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+25.00%)
Apr 15, 2019 0.0500 0.0500 0.0400 0.0400 147,018 -0.01(-20.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 3,875 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 02, 2019 0.0500 0.0600 0.0500 0.0600 393,653 +0.01(+20.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0.0500 50,142 +0.01(+25.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 25,800 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0500 0.0400 0.0500 4,000 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Mar 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Mar 01, 2019 0.0500 0.0600 0.0500 0.0600 87,677 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0600 0.0500 0.0600 120,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 8,500 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0600 0.0500 0.0600 20,500 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0600 0.0500 0.0600 112,000 +0.01(+20.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 17,666 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 19, 2019 0.0600 0.0600 0.0500 0.0600 178,642 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0600 0.0500 0.0600 17,900 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0600 0.0500 0.0600 6,000 +0.01(+20.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Feb 06, 2019 0.0500 0.0600 0.0500 0.0600 33,000 +0.01(+20.00%)
Feb 05, 2019 0.0600 0.0600 0.0500 0.0500 6,000 -0.01(-16.67%)
Feb 04, 2019 0.0500 0.0600 0.0500 0.0600 13,000 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.01(+20.00%)
Jan 31, 2019 0.0600 0.0600 0.0500 0.0500 49,020 -0.01(-16.67%)
Jan 30, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0500 0.0600 251,950 -0.01(-14.29%)
Jan 25, 2019 0.0400 0.0700 0.0400 0.0700 266,303 +0.02(+40.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+25.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 12,000 -0.01(-20.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 2,004 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 37,019 +0.01(+25.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 118,166 -0.01(-20.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0400 0.0500 38,331 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 1,013 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 39,111 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0500 0.0500 9,854 -0.01(-16.67%)
Dec 13, 2018 0.0500 0.0600 0.0500 0.0600 83,000 +0.01(+20.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 12,057 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 16,037 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 9,002 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0.0500 23,019 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 24,052 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 20,071 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2018 0.0500 0.0600 0.0500 0.0600 21,105 +0.01(+20.00%)
Nov 22, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0.0500 16,500 +0.00(+0.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0.0500 10,154 +0.00(+0.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0.0500 29,850 -0.01(-16.67%)
Nov 15, 2018 0.0500 0.0600 0.0500 0.0600 3,175 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 92,001 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0600 0.0500 0.0600 10,000 +0.00(+0.00%)
Nov 12, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 09, 2018 0.0600 0.0600 0.0600 0.0600 69,004 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0600 0.0500 0.0600 20,000 +0.00(+0.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 128,001 +0.00(+0.00%)
Nov 01, 2018 0.0600 0.0600 0.0600 0.0600 20,348 +0.01(+20.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 33,000 -0.01(-16.67%)
Oct 30, 2018 0.0600 0.0600 0.0600 0.0600 56,008 +0.01(+20.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 41,295 +0.00(+0.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0.0500 2,113 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0600 0.0500 0.0500 117,000 -0.01(-16.67%)
Oct 24, 2018 0.0600 0.0600 0.0600 0.0600 5,299 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 0.0600 114,169 +0.00(+0.00%)
Oct 19, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0600 0.0500 0.0500 209,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0.0500 1,811 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0600 0.0500 0.0500 48,000 -0.01(-16.67%)
Oct 12, 2018 0.0500 0.0600 0.0500 0.0600 3,000 +0.01(+20.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.01(-16.67%)
Oct 10, 2018 0.0500 0.0600 0.0500 0.0600 150,000 +0.01(+20.00%)
Oct 09, 2018 0.0600 0.0600 0.0500 0.0500 49,002 -0.01(-16.67%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 14,845 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 73,070 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0.0500 11,500 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 33,500 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 20,999 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 98,999 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 213,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 97,500 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0.0500 41,750 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0.0500 6,054 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2018 0.0600 0.0600 0.0500 0.0500 58,000 -0.01(-16.67%)
Sep 05, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0600 0.0500 0.0600 235,198 +0.01(+20.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 63,653 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 65,000 -0.01(-16.67%)
Aug 28, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 200,016 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 2,200 +0.01(+20.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 6,017 -0.01(-16.67%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jul 26, 2018 0.0550 0.0600 0.0550 0.0600 195,000 +0.00(+9.09%)
Jul 25, 2018 0.0600 0.0600 0.0550 0.0550 34,000 -0.00(-8.33%)
Jul 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jul 19, 2018 0.0600 0.0650 0.0600 0.0600 168,000 +0.00(+9.09%)
Jul 18, 2018 0.0550 0.0550 0.0550 0.0550 5,251 -0.00(-8.33%)
Jul 17, 2018 0.0600 0.0600 0.0600 0.0600 10,300 +0.00(+0.00%)
Jul 16, 2018 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0600 0.0600 0.0600 29,000 -0.01(-7.69%)
Jul 09, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 06, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jul 05, 2018 0.0600 0.0650 0.0600 0.0650 150,000 +0.00(+0.00%)
Jul 04, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jul 03, 2018 0.0650 0.0650 0.0650 0.0650 16,800 +0.00(+0.00%)
Jun 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 18,800 +0.00(+0.00%)
Jun 25, 2018 0.0700 0.0700 0.0600 0.0650 181,500 -0.01(-13.33%)
Jun 22, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jun 21, 2018 0.0750 0.0750 0.0750 0.0750 46,000 -0.01(-6.25%)
Jun 20, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
Jun 19, 2018 0.0750 0.0800 0.0650 0.0650 141,199 -0.01(-13.33%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 15, 2018 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+7.14%)
Jun 13, 2018 0.0650 0.0800 0.0650 0.0700 161,000 +0.01(+7.69%)
Jun 12, 2018 0.0650 0.0700 0.0600 0.0650 123,199 -0.01(-7.14%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 37,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 06, 2018 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Jun 05, 2018 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Jun 04, 2018 0.0750 0.0800 0.0700 0.0700 55,000 -0.00(-6.67%)
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.