Canada markets closed

Golden Grail Technology Corp. (GOGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 03:12PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.16000.18000.16000.17000.17004,899
May 02, 20240.16670.18980.16000.18000.180023,876
May 01, 20240.17500.19000.15550.18410.184123,420
Apr 30, 20240.19900.20000.17200.19950.19956,631
Apr 29, 20240.17550.20980.17100.20930.20936,700
Apr 26, 20240.19980.20970.19980.20970.20972,000
Apr 25, 20240.18100.20940.18100.20940.2094945
Apr 24, 20240.19990.21000.19800.19990.19996,305
Apr 23, 20240.18750.21000.18750.19800.198022,943
Apr 22, 20240.22970.22970.18000.19500.195024,843
Apr 19, 20240.20400.21970.18000.18000.180021,083
Apr 18, 20240.20280.21900.13200.13200.132049,005
Apr 17, 20240.20300.21900.19630.21900.219026,818
Apr 16, 20240.20960.22500.20300.21150.211515,745
Apr 15, 20240.20300.22890.20300.20670.20674,300
Apr 12, 20240.21300.24000.21300.24000.24002,200
Apr 11, 20240.22000.24000.20150.24000.240033,215
Apr 10, 20240.23000.23000.23000.23000.23008,648
Apr 09, 20240.26230.26230.22900.22900.229025,295
Apr 08, 20240.25000.25000.22700.22700.22704,679
Apr 05, 20240.24990.25000.23800.23800.23801,560
Apr 04, 20240.25000.25000.23800.23800.238010,200
Apr 03, 20240.24500.24500.23910.23910.23913,296
Apr 02, 20240.22510.26000.22510.23910.23919,544
Apr 01, 20240.25970.26000.23900.24570.245711,739
Mar 28, 20240.25000.25970.23810.25970.25979,082
Mar 27, 20240.25000.25000.23810.25000.25004,136
Mar 26, 20240.23810.25000.23810.25000.250010,400
Mar 25, 20240.23800.25970.23800.24800.24801,759
Mar 22, 20240.21840.24000.21840.23800.238011,512
Mar 21, 20240.23800.23800.20050.22670.226739,531
Mar 20, 20240.22800.23800.21000.23800.23807,200
Mar 19, 20240.22000.23430.20730.23430.23438,525
Mar 18, 20240.22000.22000.22000.22000.22002,555
Mar 15, 20240.21770.22000.20730.21770.21773,632
Mar 14, 20240.19170.21760.19170.21760.21761,120
Mar 13, 20240.22000.24190.16500.21660.2166110,017
Mar 12, 20240.25000.25000.23000.23000.230021,080
Mar 11, 20240.24400.25000.24400.25000.2500211
Mar 08, 20240.24990.25000.23000.24000.24001,712
Mar 07, 20240.24750.24990.23000.23200.232013,061
Mar 06, 20240.23200.24990.21060.24990.249912,010
Mar 05, 20240.24980.26000.23300.25000.25006,087
Mar 04, 20240.23000.24980.23000.24980.24984,310
Mar 01, 20240.24980.24980.23000.24980.249824,165
Feb 29, 20240.24290.24980.23000.24980.249816,207
Feb 28, 20240.22000.24980.22000.24620.24624,480
Feb 27, 20240.24100.25660.22000.24980.249868,210
Feb 26, 20240.28000.28000.22000.25000.250099,270
Feb 23, 20240.22610.26650.22610.26650.266511,870
Feb 22, 20240.27000.27000.22210.26000.260080,051
Feb 21, 20240.27000.27000.26000.27000.27003,134
Feb 20, 20240.24400.27950.22050.27000.270036,408
Feb 16, 20240.23200.27640.23200.27640.27647,301
Feb 15, 20240.27520.27520.23200.25240.252441,380
Feb 14, 20240.23110.29000.23110.26000.260014,820
Feb 13, 20240.25760.29130.24290.27640.27645,012
Feb 12, 20240.28000.29200.28000.29200.2920537
Feb 09, 20240.29230.31000.25100.30000.30006,972
Feb 08, 20240.30000.31000.27000.29260.292630,427
Feb 07, 20240.31000.31000.22750.31000.310012,220
Feb 06, 20240.24500.31000.24500.31000.31003,266
Feb 05, 20240.24000.29700.24000.29700.297015,303
Feb 02, 20240.25100.28530.24000.28000.280016,259
Feb 01, 20240.26860.29700.24210.26000.260013,164
Jan 31, 20240.27640.28000.26200.26860.26869,105
Jan 30, 20240.28990.28990.27990.27990.2799686
Jan 29, 20240.29890.29890.24630.27550.275515,287
Jan 26, 20240.29900.29900.26050.28150.28151,810
Jan 25, 20240.26000.31250.25000.29380.293820,500
Jan 24, 20240.33000.33000.26000.26350.263554,930
Jan 23, 20240.33000.33000.29000.31500.31509,750
Jan 22, 20240.33500.33500.27000.32980.329821,165
Jan 19, 20240.33000.34000.29200.31560.315621,635
Jan 18, 20240.33000.33000.32000.32000.32005,200
Jan 17, 20240.32000.32000.29220.31950.31951,906
Jan 16, 20240.32800.32800.28240.31000.31005,088
Jan 12, 20240.29580.32800.28700.32800.32801,667
Jan 11, 20240.30000.30000.28220.28800.288020,750
Jan 10, 20240.30000.30000.29110.29110.29111,597
Jan 09, 20240.32970.34000.29110.29380.29386,297
Jan 08, 20240.28200.34000.28200.34000.34004,592
Jan 05, 20240.28550.34000.28550.33420.33425,341
Jan 04, 20240.32000.34000.29000.34000.34008,156
Jan 03, 20240.34000.35000.30000.30250.302512,853
Jan 02, 20240.27010.34000.27010.33000.33004,566
Dec 29, 20230.34000.34000.30200.32000.32002,509
Dec 28, 20230.34000.34000.21600.34000.340042,785
Dec 27, 20230.32000.34000.32000.34000.340019,858
Dec 26, 20230.34000.34000.25000.32000.32005,259
Dec 22, 20230.31000.32000.28000.32000.32003,700
Dec 21, 20230.25010.31250.25010.31250.31252,441
Dec 20, 20230.31250.32000.24000.30630.306332,559
Dec 19, 20230.31000.31250.26030.31250.312525,228
Dec 18, 20230.30000.30000.27200.30000.30008,276
Dec 15, 20230.24530.30000.24050.30000.30008,379
Dec 14, 20230.28490.30000.25000.28510.28513,885
Dec 13, 20230.27000.31000.27000.30000.30006,915
Dec 12, 20230.30000.30950.28000.28000.28002,775
Dec 11, 20230.27000.32000.27000.27350.273514,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...