STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

Gold Resource Corporation (GORO)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4902

-0.0199

(-3.90%)

As of 12:05PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.5050	0.5103	0.4901	0.4902	0.4902	175,654
Apr 29, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	498,100
Apr 26, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	876,700
Apr 25, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	731,300
Apr 24, 2024	0.5100	0.5200	0.4700	0.4700	0.4700	648,400
Apr 23, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	703,500
Apr 22, 2024	0.4600	0.5300	0.4500	0.4600	0.4600	638,700
Apr 19, 2024	0.4500	0.5100	0.4500	0.4900	0.4900	715,400
Apr 18, 2024	0.5000	0.5100	0.4400	0.4600	0.4600	715,700
Apr 17, 2024	0.5400	0.5500	0.4800	0.5000	0.5000	821,200
Apr 16, 2024	0.5200	0.5400	0.5000	0.5400	0.5400	512,500
Apr 15, 2024	0.5400	0.5500	0.5000	0.5300	0.5300	660,500
Apr 12, 2024	0.6000	0.6000	0.5200	0.5400	0.5400	1,480,400
Apr 11, 2024	0.5700	0.6400	0.5600	0.5800	0.5800	1,801,100
Apr 10, 2024	0.5500	0.5700	0.5000	0.5600	0.5600	1,212,000
Apr 09, 2024	0.6300	0.6400	0.5500	0.5600	0.5600	1,556,800
Apr 08, 2024	0.6500	0.6600	0.6000	0.6100	0.6100	1,230,300
Apr 05, 2024	0.6100	0.6500	0.5900	0.6200	0.6200	1,753,500
Apr 04, 2024	0.6800	0.7100	0.5800	0.6100	0.6100	3,573,500
Apr 03, 2024	0.5400	0.6600	0.5300	0.6500	0.6500	3,470,100
Apr 02, 2024	0.5100	0.5700	0.5000	0.5100	0.5100	1,852,200
Apr 01, 2024	0.4500	0.5500	0.4500	0.4900	0.4900	2,399,100
Mar 28, 2024	0.4200	0.4500	0.4000	0.4300	0.4300	1,015,500
Mar 27, 2024	0.3600	0.4100	0.3600	0.4000	0.4000	964,700
Mar 26, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	302,800
Mar 25, 2024	0.3900	0.4000	0.3400	0.3600	0.3600	685,000
Mar 22, 2024	0.4000	0.4100	0.3700	0.3800	0.3800	338,200
Mar 21, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	557,500
Mar 20, 2024	0.3800	0.4200	0.3700	0.3900	0.3900	560,700
Mar 19, 2024	0.4100	0.4400	0.3800	0.3800	0.3800	950,100
Mar 18, 2024	0.4000	0.4500	0.3900	0.4200	0.4200	1,104,400
Mar 15, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	870,200
Mar 14, 2024	0.4300	0.4300	0.3500	0.3500	0.3500	1,551,200
Mar 13, 2024	0.3700	0.4200	0.3600	0.4100	0.4100	1,831,700
Mar 12, 2024	0.3800	0.3800	0.3300	0.3400	0.3400	1,147,600
Mar 11, 2024	0.3200	0.4000	0.3200	0.4000	0.4000	2,052,300
Mar 08, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	939,400
Mar 07, 2024	0.2800	0.3000	0.2700	0.2900	0.2900	901,200
Mar 06, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	779,900
Mar 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	615,700
Mar 04, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	594,400
Mar 01, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	214,000
Feb 29, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	345,100
Feb 28, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	220,300
Feb 27, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	294,000
Feb 26, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	208,000
Feb 23, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	315,000
Feb 22, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	202,700
Feb 21, 2024	0.2600	0.2800	0.2500	0.2600	0.2600	360,600
Feb 20, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	347,600
Feb 16, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	217,000
Feb 15, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	527,600
Feb 14, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	292,900
Feb 13, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	158,200
Feb 12, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	423,400
Feb 09, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	392,500
Feb 08, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	171,200
Feb 07, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	372,600
Feb 06, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	163,700
Feb 05, 2024	0.2600	0.2600	0.2300	0.2500	0.2500	560,000
Feb 02, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	516,200
Feb 01, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	575,700
Jan 31, 2024	0.2600	0.2600	0.2200	0.2400	0.2400	2,125,900
Jan 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	475,600
Jan 29, 2024	0.2900	0.3000	0.2600	0.2600	0.2600	1,698,300
Jan 26, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	321,600
Jan 25, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	246,200
Jan 24, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	312,600
Jan 23, 2024	0.3000	0.3200	0.2900	0.3000	0.3000	233,600
Jan 22, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	370,000
Jan 19, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	293,100
Jan 18, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	223,500
Jan 17, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	398,200
Jan 16, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	769,100
Jan 12, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	618,700
Jan 11, 2024	0.3200	0.3300	0.3000	0.3200	0.3200	636,400
Jan 10, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	521,900
Jan 09, 2024	0.3700	0.3700	0.3300	0.3300	0.3300	393,900
Jan 08, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	251,700
Jan 05, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	376,700
Jan 04, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	528,700
Jan 03, 2024	0.3800	0.3900	0.3400	0.3600	0.3600	607,900
Jan 02, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	469,900
Dec 29, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	679,400
Dec 28, 2023	0.3800	0.4000	0.3700	0.3800	0.3800	1,104,400
Dec 27, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	781,000
Dec 26, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	419,400
Dec 22, 2023	0.3600	0.3800	0.3300	0.3500	0.3500	1,169,800
Dec 21, 2023	0.3400	0.3600	0.3200	0.3300	0.3300	815,600
Dec 20, 2023	0.2900	0.3400	0.2900	0.3300	0.3300	626,400
Dec 19, 2023	0.3000	0.3200	0.2900	0.3000	0.3000	651,200
Dec 18, 2023	0.3300	0.3400	0.2800	0.3000	0.3000	631,500
Dec 15, 2023	0.3300	0.3300	0.3100	0.3200	0.3200	599,100
Dec 14, 2023	0.3000	0.3400	0.3000	0.3300	0.3300	910,100
Dec 13, 2023	0.2700	0.3300	0.2700	0.3200	0.3200	822,500
Dec 12, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	280,000
Dec 11, 2023	0.2800	0.2900	0.2700	0.2900	0.2900	664,900
Dec 08, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	889,000
Dec 07, 2023	0.3200	0.3200	0.2900	0.3000	0.3000	659,500
Dec 06, 2023	0.3400	0.3500	0.3200	0.3200	0.3200	402,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,819.49-192.13(-0.87%)

S&P 5005,077.90-38.27(-0.75%)

DOW38,044.49-341.60(-0.89%)

CAD/USD0.7272-0.0050(-0.68%)

CRUDE OIL81.89-0.74(-0.90%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Gold Resource Corporation (GORO)

S&P/TSX
21,819.49
-192.13(-0.87%)

S&P 500
5,077.90
-38.27(-0.75%)

DOW
38,044.49
-341.60(-0.89%)

CAD/USD
0.7272
-0.0050(-0.68%)

CRUDE OIL
81.89
-0.74(-0.90%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)