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

Goldex Resources Corp (TSV: GDX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 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 (%)
Apr 26, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 24, 2017 0.8500 0.8500 0.8500 85 +0.05(+6.25%)
Apr 20, 2017 0.8000 0.8000 0.8000 100 +0.04(+5.26%)
Apr 18, 2017 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Apr 17, 2017 0.8500 0.8500 0.8500 0.8500 13,500 +0.13(+18.06%)
Apr 13, 2017 0.7300 0.7300 0.7200 0.7200 2,500 -0.02(-2.70%)
Apr 12, 2017 0.8000 0.8000 0.7400 0.7400 10,000 -0.09(-10.84%)
Apr 10, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 05, 2017 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
Apr 04, 2017 0.7500 0.7500 0.7500 0.7500 1,050 +0.00(+0.00%)
Mar 31, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Mar 29, 2017 0.7400 0.7400 0.7400 0 -0.10(-11.90%)
Mar 22, 2017 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Mar 21, 2017 0.8900 0.8900 0.8000 0.8000 66,900 -0.20(-20.00%)
Mar 20, 2017 1.000 1.000 1.000 1.000 1,150 +0.05(+5.26%)
Mar 16, 2017 0.9500 0.9500 0.9500 136 -0.09(-8.65%)
Mar 15, 2017 1.010 1.040 0.9200 1.040 7,915 +0.09(+9.47%)
Mar 14, 2017 0.9900 1.020 0.9500 0.9500 9,240 -0.04(-4.04%)
Mar 13, 2017 0.8800 0.9900 0.6700 0.9900 7,695 +0.13(+15.12%)
Mar 10, 2017 0.7000 0.8700 0.7000 0.8600 18,250 +0.12(+16.22%)
Mar 09, 2017 0.7300 0.7400 0.7300 0.7400 3,350 +0.04(+5.71%)
Mar 08, 2017 0.5600 0.7500 0.5600 0.7000 39,720 +0.05(+7.69%)
Mar 07, 2017 0.6300 0.6900 0.6300 0.6500 6,778 +0.00(+0.00%)
Mar 06, 2017 0.6400 0.6500 0.6400 0.6500 4,682 +0.10(+18.18%)
Mar 03, 2017 0.5500 0.5500 0.5500 0.5500 5,000 -0.10(-15.38%)
Mar 02, 2017 0.5900 0.7000 0.5900 0.6500 19,050 +0.12(+22.64%)
Feb 21, 2017 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Feb 14, 2017 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Feb 13, 2017 0.5500 0.5500 0.5500 0.5500 10,000 -0.05(-8.33%)
Feb 10, 2017 0.5100 0.6000 0.5000 0.6000 2,000 +0.08(+15.38%)
Feb 08, 2017 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Feb 07, 2017 0.5200 0.5900 0.5200 0.5200 2,200 -0.06(-10.34%)
Feb 06, 2017 0.5900 0.5900 0.5800 0.5800 2,350 +0.09(+18.37%)
Feb 03, 2017 0.5500 0.5500 0.4900 0.4900 1,500 -0.12(-19.67%)
Jan 31, 2017 0.6100 0.6100 0.6100 290 +0.14(+29.79%)
Jan 26, 2017 0.4700 0.4700 0.4700 3 +0.00(+0.00%)
Jan 25, 2017 0.4700 0.4700 0.4700 0.4700 943 +0.01(+2.17%)
Jan 24, 2017 0.5500 0.5500 0.4600 0.4600 24,000 -0.05(-9.80%)
Jan 16, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jan 13, 2017 0.5400 0.5400 0.5000 0.5000 11,200 -0.05(-9.09%)
Jan 12, 2017 0.5500 0.5500 0.5500 0.5500 2,100 +0.03(+5.77%)
Jan 11, 2017 0.4900 0.5200 0.4900 0.5200 73,867 -0.08(-13.33%)
Jan 10, 2017 0.6100 0.6100 0.6000 0.6000 4,100 -0.06(-9.09%)
Jan 09, 2017 0.6600 0.6600 0.6600 0.6600 6,000 +0.00(+0.00%)
Jan 05, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 04, 2017 0.6000 0.6800 0.6000 0.6500 70,426 +0.15(+30.00%)
Jan 03, 2017 0.4850 0.5000 0.4800 0.5000 5,850 +0.00(+0.00%)
Dec 28, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 22, 2016 0.5100 0.5900 0.4700 0.5000 12,480 -0.12(-19.35%)
Dec 21, 2016 0.6200 0.6200 0.6200 0.6200 700 +0.00(+0.00%)
Dec 20, 2016 0.6200 0.6200 0.6200 0.6200 4,000 +0.00(+0.00%)
Dec 16, 2016 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Dec 14, 2016 0.5800 0.5800 0.5800 400 -0.07(-10.77%)
Dec 12, 2016 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Dec 07, 2016 0.6800 0.6800 0.6800 200 +0.02(+3.03%)
Dec 05, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 02, 2016 0.6600 0.6600 0.6600 0.6600 1,042 +0.07(+11.86%)
Nov 25, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Nov 23, 2016 0.5800 0.5800 0.5800 430 -0.04(-6.45%)
Nov 14, 2016 0.6200 0.6200 0.6200 0 -0.13(-17.33%)
Nov 10, 2016 0.7500 0.7500 0.7500 800 +0.12(+19.05%)
Nov 09, 2016 0.7000 0.7000 0.6200 0.6300 5,456 -0.12(-16.00%)
Nov 08, 2016 0.7500 0.8400 0.7200 0.7500 23,645 +0.11(+17.19%)
Nov 07, 2016 0.6400 0.6400 0.6400 0.6400 912 +0.07(+12.28%)
Nov 02, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 01, 2016 0.6400 0.6500 0.5700 0.5700 6,040 -0.07(-10.94%)
Oct 31, 2016 0.6400 0.6400 0.6400 0.6400 800 +0.08(+14.29%)
Oct 24, 2016 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Oct 21, 2016 0.6000 0.6000 0.6000 0.6000 1,100 +0.03(+5.26%)
Oct 19, 2016 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Oct 18, 2016 0.6000 0.6000 0.6000 0.6000 13,500 +0.05(+9.09%)
Oct 14, 2016 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Oct 11, 2016 0.5900 0.5900 0.5900 420 +0.05(+9.26%)
Oct 07, 2016 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Oct 03, 2016 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Sep 30, 2016 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 29, 2016 0.5800 0.5900 0.5800 0.5900 5,500 -0.03(-4.84%)
Sep 28, 2016 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 27, 2016 0.6200 0.6200 0.6200 0.6200 4,000 -0.07(-10.14%)
Sep 26, 2016 0.5900 0.6900 0.5900 0.6900 4,500 +0.04(+6.15%)
Sep 23, 2016 0.6000 0.7000 0.6000 0.6500 12,500 +0.05(+8.33%)
Sep 22, 2016 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Sep 21, 2016 0.6000 0.6400 0.6000 0.6000 4,500 -0.01(-1.64%)
Sep 20, 2016 0.6400 0.6400 0.6100 0.6100 4,500 -0.09(-12.86%)
Sep 19, 2016 0.7000 0.7000 0.7000 0.7000 10,770 +0.05(+7.69%)
Sep 16, 2016 0.7000 0.7000 0.6500 0.6500 1,680 +0.00(+0.00%)
Sep 15, 2016 0.6500 0.6500 0.6500 0.6500 2,217 +0.05(+8.33%)
Sep 14, 2016 0.6000 0.6000 0.6000 0.6000 1,500 +0.07(+13.21%)
Sep 02, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 01, 2016 0.5300 0.5300 0.5300 0.5300 6,708 +0.00(+0.00%)
Aug 31, 2016 0.5400 0.5400 0.5300 0.5300 1,300 +0.01(+1.92%)
Aug 26, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 19, 2016 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 17, 2016 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Aug 16, 2016 0.5400 0.6200 0.5400 0.6200 3,500 +0.07(+12.73%)
Aug 12, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 10, 2016 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Aug 09, 2016 0.5500 0.5500 0.5400 0.5400 2,000 -0.09(-14.29%)
Aug 08, 2016 0.6400 0.6400 0.6300 0.6300 12,500 +0.00(+0.00%)
Aug 05, 2016 0.6000 0.6300 0.5500 0.6300 2,100 +0.03(+5.00%)
Aug 04, 2016 0.6000 0.6000 0.6000 0.6000 1,530 -0.04(-6.25%)
Aug 02, 2016 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 28, 2016 0.6000 0.6000 0.6000 0.6000 10,325 +0.00(+0.00%)
Jul 27, 2016 0.5500 0.6000 0.5200 0.6000 5,540 +0.05(+9.09%)
Jul 26, 2016 0.5700 0.5700 0.5500 0.5500 8,975 -0.01(-1.79%)
Jul 25, 2016 0.6400 0.6400 0.5600 0.5600 50,838 -0.14(-20.00%)
Jul 22, 2016 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Jul 21, 2016 0.7800 0.7800 0.7000 0.7000 19,000 -0.17(-19.54%)
Jul 20, 2016 0.8200 0.8700 0.8200 0.8700 21,667 +0.04(+4.82%)
Jul 19, 2016 0.7700 0.8300 0.7700 0.8300 2,700 -0.01(-1.19%)
Jul 15, 2016 0.8400 0.8400 0.8400 150 +0.04(+5.00%)
Jul 14, 2016 0.8000 0.8000 0.8000 0.8000 3,347 -0.02(-2.44%)
Jul 12, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 11, 2016 0.8200 0.8200 0.8200 0.8200 1,400 +0.02(+2.50%)
Jul 08, 2016 0.8400 0.8400 0.8000 2,500 -0.04(-4.76%)
Jul 07, 2016 0.8500 0.8500 0.8400 0.8400 10,500 +0.08(+10.53%)
Jul 05, 2016 0.8500 0.8500 0.7400 0.7600 14,000 -0.09(-10.59%)
Jul 04, 2016 0.8500 0.8500 0.8500 0.8500 7,900 +0.00(+0.00%)
Jun 30, 2016 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jun 29, 2016 0.7500 0.8000 0.7500 0.8000 5,318 +0.00(+0.00%)
Jun 28, 2016 0.7200 0.8000 0.6700 0.8000 14,500 -0.05(-5.88%)
Jun 27, 2016 0.6500 0.9000 0.6500 0.8500 65,577 +0.20(+30.77%)
Jun 24, 2016 0.5000 0.6500 0.5000 0.6500 18,500 +0.17(+34.02%)
Jun 20, 2016 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Jun 16, 2016 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
Jun 14, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jun 13, 2016 0.4600 0.4600 0.3900 0.3900 2,000 +0.01(+2.63%)
Jun 10, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.04(+10.14%)
Jun 09, 2016 0.3700 0.3700 0.3450 0.3450 8,060 -0.05(-11.54%)
Jun 08, 2016 0.4300 0.4300 0.3600 0.3900 53,120 -0.02(-6.02%)
Jun 03, 2016 0.4150 0.4150 0.4150 50 -0.09(-17.00%)
May 30, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
May 27, 2016 0.5400 0.5500 0.5400 0.5500 1,100 +0.02(+3.77%)
May 26, 2016 0.5800 0.5800 0.5300 0.5300 26,102 +0.07(+15.22%)
May 24, 2016 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
May 20, 2016 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
May 19, 2016 0.5300 0.6300 0.5300 0.6000 8,350 -0.05(-7.69%)
May 18, 2016 0.6400 0.6500 0.5800 0.6500 18,480 +0.10(+18.18%)
May 17, 2016 0.5000 0.5500 0.4500 0.5500 7,100 +0.05(+10.00%)
May 16, 2016 0.4500 0.5000 0.4500 0.5000 17,220 +0.10(+25.00%)
May 13, 2016 0.3900 0.4000 0.3900 0.4000 10,200 +0.00(+0.00%)
May 12, 2016 0.4000 0.4000 0.4000 0.4000 7,600 +0.05(+14.29%)
May 10, 2016 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
May 09, 2016 0.3700 0.3900 0.3700 0.3900 17,382 +0.05(+14.71%)
May 06, 2016 0.3900 0.3900 0.3400 0.3400 11,000 -0.05(-12.82%)
May 05, 2016 0.4000 0.4000 0.3900 0.3900 4,000 +0.02(+5.41%)
May 04, 2016 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
May 03, 2016 0.3500 0.3700 0.3200 0.3700 17,000 +0.07(+23.33%)
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.