Canada markets closed

Golconda Gold Ltd. (GGGOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1950+0.0006 (+0.33%)
At close: 03:33PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.19760.19760.19500.19500.195010,200
Mar 27, 20240.19440.19440.19440.19440.1944200
Mar 26, 20240.21830.22290.20000.20500.205021,366
Mar 25, 20240.20230.20230.20230.20230.202311,497
Mar 22, 20240.19500.19500.19500.19500.19505,000
Mar 21, 20240.23470.23470.17560.18560.185631,550
Mar 20, 20240.15350.23500.15350.19880.1988153,601
Mar 19, 20240.14780.14780.14780.14780.1478250,000
Mar 18, 20240.14540.14650.14540.14650.14655,500
Mar 15, 20240.14770.14770.14500.14500.145022,000
Mar 14, 20240.14840.14840.14840.14840.1484210
Mar 13, 20240.14500.15110.14500.14620.146234,500
Mar 12, 20240.13300.14150.13300.14150.141512,575
Mar 11, 20240.13100.13470.13100.13470.13471,500
Mar 08, 20240.12900.14490.12900.14490.144921,500
Mar 07, 20240.13260.14220.13260.13260.13262,300
Mar 06, 20240.12000.13000.12000.13000.130012,462
Mar 05, 20240.14510.14510.13310.13900.139042,445
Mar 04, 20240.12500.14510.11930.14000.14004,561
Mar 01, 20240.12500.12500.12500.12500.1250-
Feb 29, 20240.12500.12500.12500.12500.12509,000
Feb 28, 20240.10550.12500.10550.12500.125080,000
Feb 27, 20240.10640.11390.09890.11310.1131107,075
Feb 26, 20240.11860.11860.11860.11860.1186-
Feb 23, 20240.11860.11860.11860.11860.1186-
Feb 22, 20240.11860.11860.11860.11860.1186-
Feb 21, 20240.11860.11860.11860.11860.1186-
Feb 20, 20240.11860.11860.11860.11860.1186-
Feb 16, 20240.11860.11860.11860.11860.1186-
Feb 15, 20240.11860.11860.11860.11860.1186-
Feb 14, 20240.11860.11860.11860.11860.1186-
Feb 13, 20240.11860.11860.11860.11860.1186500
Feb 12, 20240.11000.11000.11000.11000.1100-
Feb 09, 20240.10600.11000.10210.11000.110010,300
Feb 08, 20240.10640.11000.10640.11000.110012,950
Feb 07, 20240.12780.12780.12780.12780.1278-
Feb 06, 20240.12780.12780.12780.12780.1278-
Feb 05, 20240.12780.12780.12780.12780.1278-
Feb 02, 20240.13000.13110.11330.12780.1278205,700
Feb 01, 20240.13000.13000.13000.13000.1300-
Jan 31, 20240.13000.13000.13000.13000.1300-
Jan 30, 20240.13000.13000.13000.13000.13005,000
Jan 29, 20240.14530.14530.14530.14530.1453300
Jan 26, 20240.13500.13500.13250.13250.13252,800
Jan 25, 20240.13500.13500.13500.13500.1350-
Jan 24, 20240.13500.13500.13500.13500.13501,514
Jan 23, 20240.13940.13940.13940.13940.13942,220
Jan 22, 20240.13940.13940.13940.13940.1394139,608
Jan 19, 20240.13940.13940.13940.13940.13941,000
Jan 18, 20240.13500.13520.13500.13500.135022,765
Jan 17, 20240.14920.14920.14920.14920.1492-
Jan 16, 20240.14920.14920.14920.14920.1492-
Jan 12, 20240.14060.14920.14060.14920.14929,000
Jan 11, 20240.13860.13860.13860.13860.138612,000
Jan 10, 20240.12760.12760.12760.12760.1276-
Jan 09, 20240.12760.12760.12760.12760.1276-
Jan 08, 20240.13270.13270.12760.12760.12762,100
Jan 05, 20240.13880.13880.13820.13820.138212,000
Jan 04, 20240.13270.13270.13270.13270.1327-
Jan 03, 20240.13270.13270.13270.13270.132712,800
Jan 02, 20240.11800.11800.11800.11800.1180-
Dec 29, 20230.11800.11800.11800.11800.1180-
Dec 28, 20230.13840.13840.11800.11800.118065,000
Dec 27, 20230.14520.14520.14520.14520.1452500
Dec 26, 20230.13360.14450.13360.13610.136110,000
Dec 22, 20230.14630.14630.13510.13510.135111,667
Dec 21, 20230.14630.14630.14630.14630.146376,500
Dec 20, 20230.16750.16750.13360.14630.1463296,606
Dec 19, 20230.14010.17500.14010.16000.1600288,639
Dec 18, 20230.12970.13950.12800.13950.139512,100
Dec 15, 20230.12600.13100.12600.13100.131016,335
Dec 14, 20230.12080.12600.12080.12600.12603,600
Dec 13, 20230.11700.12800.11700.12800.1280600
Dec 12, 20230.12360.12360.12360.12360.1236-
Dec 11, 20230.12360.12360.12360.12360.1236800
Dec 08, 20230.12010.12010.11910.11910.11917,200
Dec 07, 20230.11300.11300.11300.11300.1130-
Dec 06, 20230.13100.13100.11300.11300.11308,105
Dec 05, 20230.12790.12790.12790.12790.1279100
Dec 04, 20230.13100.13100.12510.12510.12511,215
Dec 01, 20230.13100.13100.12200.12200.12202,225
Nov 30, 20230.13100.13100.12350.12350.12355,250
Nov 29, 20230.10800.12740.10800.12700.127030,000
Nov 28, 20230.09700.11120.09100.10950.1095402,000
Nov 27, 20230.07940.07940.07940.07940.07941,125
Nov 24, 20230.08280.08280.07920.07920.079220,000
Nov 22, 20230.07290.07290.07290.07290.0729-
Nov 21, 20230.07290.07290.07290.07290.0729-
Nov 20, 20230.07010.07290.07010.07290.07292,400
Nov 17, 20230.07320.07320.07320.07320.0732-
Nov 16, 20230.07320.07320.07320.07320.0732-
Nov 15, 20230.07010.07320.07010.07320.07326,000
Nov 14, 20230.07650.07650.07650.07650.07658,000
Nov 13, 20230.07950.07950.07950.07950.0795-
Nov 10, 20230.07950.07950.07680.07950.079543,000
Nov 09, 20230.09480.09480.09480.09480.09485,610
Nov 08, 20230.08250.08250.08250.08250.0825-
Nov 07, 20230.08250.08250.08250.08250.0825-
Nov 06, 20230.08250.08250.08250.08250.0825-
Nov 03, 20230.08250.08250.08250.08250.0825-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...