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

Gold Lion Resources Inc (CSE: GL )

0.0450 UNCHANGED
Last Price Updated: 3:49 PM EDT, Jul 28, 2023 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 (%)
Aug 31, 2020 0.5500 0.5800 0.5400 0.5600 62,000 +0.01(+1.82%)
Aug 28, 2020 0.5600 0.5800 0.5300 0.5500 169,598 +0.01(+1.85%)
Aug 27, 2020 0.5700 0.5900 0.5400 0.5400 133,619 -0.05(-8.47%)
Aug 26, 2020 0.5700 0.6000 0.5500 0.5900 20,808 +0.04(+7.27%)
Aug 25, 2020 0.5800 0.5800 0.5500 0.5500 75,970 -0.02(-3.51%)
Aug 24, 2020 0.6000 0.6000 0.5400 0.5700 69,850 -0.09(-13.64%)
Aug 21, 2020 0.6400 0.6700 0.6300 0.6600 141,300 -0.02(-2.94%)
Aug 20, 2020 0.6800 0.6800 0.6500 0.6800 71,850 +0.00(+0.00%)
Aug 19, 2020 0.6200 0.6800 0.6200 0.6800 310,704 +0.03(+4.62%)
Aug 18, 2020 0.6300 0.6500 0.6300 0.6500 62,176 -0.02(-2.99%)
Aug 17, 2020 0.6600 0.6700 0.6400 0.6700 49,695 +0.01(+1.52%)
Aug 14, 2020 0.6200 0.6800 0.6200 0.6600 208,450 +0.02(+3.13%)
Aug 13, 2020 0.5900 0.6400 0.5600 0.6400 332,249 +0.06(+10.34%)
Aug 12, 2020 0.5800 0.5900 0.5700 0.5800 42,500 +0.00(+0.00%)
Aug 11, 2020 0.6000 0.6300 0.5800 0.5800 51,000 -0.01(-1.69%)
Aug 10, 2020 0.6000 0.6200 0.5900 0.5900 44,554 -0.06(-9.23%)
Aug 07, 2020 0.5800 0.6500 0.5700 0.6500 121,100 +0.04(+6.56%)
Aug 06, 2020 0.5600 0.6200 0.5600 0.6100 75,275 -0.01(-1.61%)
Aug 05, 2020 0.5500 0.6200 0.5500 0.6200 130,000 +0.09(+16.98%)
Aug 04, 2020 0.5000 0.5900 0.4700 0.5300 142,300 +0.01(+1.92%)
Jul 31, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 30, 2020 0.4700 0.5200 0.4700 0.5200 41,850 +0.00(+0.00%)
Jul 29, 2020 0.5200 0.5200 0.5100 0.5200 62,300 +0.02(+4.00%)
Jul 28, 2020 0.5100 0.5200 0.5000 0.5000 146,500 -0.03(-5.66%)
Jul 27, 2020 0.5700 0.5700 0.5100 0.5300 84,968 +0.01(+1.92%)
Jul 24, 2020 0.5300 0.5600 0.5200 0.5200 34,100 -0.03(-5.45%)
Jul 23, 2020 0.6100 0.6100 0.5500 0.5500 210,638 -0.03(-5.17%)
Jul 22, 2020 0.5700 0.6100 0.5500 0.5800 161,250 -0.03(-4.92%)
Jul 21, 2020 0.6000 0.6100 0.5800 0.6100 193,866 +0.01(+1.67%)
Jul 20, 2020 0.6200 0.6200 0.6000 0.6000 76,779 -0.02(-3.23%)
Jul 17, 2020 0.5700 0.6200 0.5700 0.6200 164,598 +0.02(+3.33%)
Jul 16, 2020 0.6100 0.6100 0.5600 0.6000 163,279 -0.03(-4.76%)
Jul 15, 2020 0.5700 0.6300 0.5300 0.6300 212,400 +0.06(+10.53%)
Jul 14, 2020 0.5800 0.5800 0.5500 0.5700 90,672 -0.03(-5.00%)
Jul 13, 2020 0.5800 0.6000 0.5800 0.6000 63,750 +0.03(+5.26%)
Jul 10, 2020 0.6200 0.6300 0.5700 0.5700 444,408 +0.01(+1.79%)
Jul 09, 2020 0.6000 0.6000 0.5500 0.5600 122,800 -0.03(-5.08%)
Jul 08, 2020 0.5900 0.5900 0.5800 0.5900 64,000 -0.02(-3.28%)
Jul 07, 2020 0.5800 0.6100 0.5800 0.6100 70,858 -0.01(-1.61%)
Jul 06, 2020 0.5900 0.6400 0.5700 0.6200 557,181 +0.04(+6.90%)
Jul 03, 2020 0.5900 0.6000 0.5400 0.5800 738,097 +0.00(+0.00%)
Jul 02, 2020 0.5400 0.5800 0.5000 0.5800 141,265 +0.01(+1.75%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.09(+20.00%)
Jun 29, 2020 0.5200 0.5300 0.4650 0.4750 221,480 -0.08(-13.64%)
Jun 26, 2020 0.5300 0.5700 0.5200 0.5500 107,550 +0.06(+12.24%)
Jun 25, 2020 0.6100 0.6100 0.4650 0.4900 273,400 -0.16(-24.62%)
Jun 24, 2020 0.6100 0.6700 0.6100 0.6500 132,448 +0.04(+6.56%)
Jun 23, 2020 0.6000 0.6100 0.5600 0.6100 95,305 -0.01(-1.61%)
Jun 22, 2020 0.6300 0.6400 0.5800 0.6200 117,300 +0.04(+6.90%)
Jun 19, 2020 0.6200 0.6500 0.5800 0.5800 24,558 -0.05(-7.94%)
Jun 18, 2020 0.6500 0.6700 0.6100 0.6300 186,681 -0.02(-3.08%)
Jun 17, 2020 0.7100 0.7200 0.6200 0.6500 285,871 -0.05(-7.14%)
Jun 16, 2020 0.6700 0.7400 0.6700 0.7000 536,000 +0.04(+6.06%)
Jun 15, 2020 0.6000 0.6700 0.5700 0.6600 501,670 +0.11(+20.00%)
Jun 12, 2020 0.5800 0.5900 0.5500 0.5500 337,111 +0.00(+0.00%)
Jun 11, 2020 0.5700 0.5700 0.5400 0.5500 302,500 -0.02(-3.51%)
Jun 10, 2020 0.5500 0.6000 0.5400 0.5700 1,066,487 +0.05(+9.62%)
Jun 09, 2020 0.5100 0.5500 0.5000 0.5200 573,750 +0.04(+8.33%)
Jun 08, 2020 0.4800 0.4800 0.4800 0.4800 39,189 -0.02(-4.00%)
Jun 05, 2020 0.4950 0.5000 0.4800 0.5000 107,000 +0.01(+1.01%)
Jun 04, 2020 0.5300 0.5300 0.4950 0.4950 35,500 -0.05(-8.33%)
Jun 03, 2020 0.5300 0.5400 0.5300 0.5400 29,200 +0.04(+8.00%)
Jun 02, 2020 0.5300 0.5500 0.5000 0.5000 128,500 -0.03(-5.66%)
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.