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

Goldgroup Mining Inc (TSX: GGA )

N/A 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, 2016 0.1750 0.1800 0.1700 0.1800 373,959 +0.01(+5.88%)
May 30, 2016 0.1750 0.1750 0.1700 0.1700 103,025 -0.01(-5.56%)
May 27, 2016 0.1800 0.1800 0.1750 0.1800 174,839 +0.00(+0.00%)
May 26, 2016 0.1800 0.1800 0.1750 0.1800 776,625 +0.00(+0.00%)
May 25, 2016 0.1800 0.1800 0.1750 0.1800 328,794 +0.00(+0.00%)
May 24, 2016 0.1750 0.1850 0.1750 0.1800 539,938 +0.01(+2.86%)
May 20, 2016 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 19, 2016 0.1800 0.1850 0.1700 0.1850 360,324 +0.01(+5.71%)
May 18, 2016 0.1900 0.1900 0.1750 0.1750 1,064,432 -0.01(-5.41%)
May 17, 2016 0.1800 0.1900 0.1800 0.1850 421,391 +0.01(+2.78%)
May 16, 2016 0.2050 0.2150 0.1750 0.1800 1,826,387 -0.02(-10.00%)
May 13, 2016 0.1700 0.2100 0.1700 0.2000 3,231,617 +0.04(+25.00%)
May 12, 2016 0.1600 0.1800 0.1500 0.1600 1,318,693 +0.00(+0.00%)
May 11, 2016 0.1450 0.1700 0.1450 0.1600 1,129,149 +0.02(+14.29%)
May 10, 2016 0.1200 0.1500 0.1200 0.1400 488,873 +0.03(+21.74%)
May 09, 2016 0.1300 0.1300 0.1100 0.1150 117,300 -0.01(-8.00%)
May 06, 2016 0.1250 0.1250 0.1250 0.1250 69,110 +0.01(+4.17%)
May 05, 2016 0.1200 0.1200 0.1150 0.1200 37,500 +0.00(+0.00%)
May 04, 2016 0.1250 0.1250 0.1100 0.1200 16,500 +0.00(+4.35%)
May 03, 2016 0.1200 0.1250 0.1150 0.1150 41,140 -0.00(-4.17%)
May 02, 2016 0.1250 0.1250 0.1200 0.1200 80,500 -0.01(-7.69%)
Apr 29, 2016 0.1250 0.1300 0.1250 0.1300 262,309 +0.00(+0.00%)
Apr 28, 2016 0.1200 0.1300 0.1200 0.1300 54,000 +0.00(+0.00%)
Apr 27, 2016 0.1250 0.1300 0.1200 0.1300 48,400 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1300 0.1200 0.1300 778,000 -0.01(-3.70%)
Apr 25, 2016 0.1350 0.1400 0.1250 0.1350 233,484 +0.00(+0.00%)
Apr 22, 2016 0.1350 0.1400 0.1200 0.1350 235,700 +0.00(+0.00%)
Apr 21, 2016 0.1400 0.1400 0.1150 0.1350 78,535 +0.00(+0.00%)
Apr 20, 2016 0.1150 0.1400 0.1100 0.1350 450,600 +0.03(+22.73%)
Apr 19, 2016 0.1050 0.1100 0.1000 0.1100 202,350 +0.01(+4.76%)
Apr 18, 2016 0.1100 0.1100 0.1000 0.1050 210,021 -0.01(-4.55%)
Apr 15, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Apr 14, 2016 0.1050 0.1150 0.1000 0.1050 242,500 +0.00(+5.00%)
Apr 13, 2016 0.0900 0.1050 0.0850 0.1000 170,100 +0.01(+11.11%)
Apr 12, 2016 0.0900 0.0900 0.0850 0.0900 36,000 -0.01(-5.26%)
Apr 11, 2016 0.0850 0.0950 0.0850 0.0950 132,500 +0.01(+11.76%)
Apr 08, 2016 0.0850 0.0850 0.0800 0.0850 146,000 +0.00(+0.00%)
Apr 07, 2016 0.0850 0.0850 0.0850 0.0850 78,500 +0.00(+0.00%)
Apr 06, 2016 0.0850 0.0850 0.0850 0.0850 70,000 +0.01(+6.25%)
Apr 05, 2016 0.0850 0.0850 0.0800 0.0800 92,000 -0.01(-5.88%)
Apr 04, 2016 0.0750 0.0850 0.0750 0.0850 66,500 +0.01(+6.25%)
Mar 31, 2016 0.0800 0.0800 0.0800 500 +0.01(+6.67%)
Mar 30, 2016 0.0800 0.0850 0.0750 0.0750 176,900 -0.01(-6.25%)
Mar 29, 2016 0.0850 0.0850 0.0800 0.0800 52,682 -0.01(-5.88%)
Mar 28, 2016 0.0850 0.0850 0.0850 0.0850 77,526 +0.01(+6.25%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0800 0.0800 47,650 +0.00(+0.00%)
Mar 22, 2016 0.0850 0.0850 0.0850 0.0800 50,000 -0.01(-5.88%)
Mar 21, 2016 0.0800 0.0850 0.0800 0.0850 27,000 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 17, 2016 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Mar 16, 2016 0.0800 0.0850 0.0800 0.0850 13,230 +0.00(+0.00%)
Mar 15, 2016 0.0850 0.0850 0.0800 0.0850 13,000 +0.00(+0.00%)
Mar 14, 2016 0.0850 0.0900 0.0800 0.0850 104,000 -0.01(-10.53%)
Mar 11, 2016 0.0900 0.0950 0.0900 0.0950 7,601 -0.01(-5.00%)
Mar 10, 2016 0.0900 0.1000 0.0900 0.1000 155,000 +0.01(+11.11%)
Mar 09, 2016 0.0850 0.0900 0.0850 0.0900 259,500 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.1050 0.0750 0.0900 390,000 -0.01(-10.00%)
Mar 07, 2016 0.1050 0.1050 0.0800 0.1000 251,905 +0.00(+0.00%)
Mar 04, 2016 0.0900 0.1000 0.0900 0.1000 1,277,577 +0.00(+0.00%)
Mar 03, 2016 0.0800 0.1000 0.0800 0.1000 1,354,700 +0.02(+25.00%)
Mar 02, 2016 0.0750 0.0800 0.0750 0.0800 382,000 +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.