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

Goldex Resources Corp (TSV: GDX )

0.0650 +0.0100 (+18.18%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 6, 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 30, 2018 0.6000 0.6700 0.5500 0.5500 40,640 -0.02(-3.51%)
Apr 27, 2018 0.6200 0.6200 0.5700 0.5700 22,611 -0.06(-9.52%)
Apr 26, 2018 0.6300 0.6700 0.6200 0.6300 97,290 +0.03(+5.00%)
Apr 25, 2018 0.7100 0.8000 0.5600 0.6000 256,135 -0.20(-25.00%)
Apr 24, 2018 0.8600 0.9700 0.7900 0.8000 124,876 -0.09(-10.11%)
Apr 23, 2018 1.750 1.750 0.7000 0.8900 485,748 -0.98(-52.41%)
Apr 20, 2018 1.660 1.870 1.550 1.870 92,108 +0.42(+28.97%)
Apr 19, 2018 1.200 1.450 1.180 1.450 156,207 +0.35(+31.82%)
Apr 18, 2018 0.8900 1.130 0.8600 1.100 68,648 +0.22(+25.00%)
Apr 17, 2018 1.480 1.480 0.8500 0.8800 203,272 -1.68(-65.63%)
Mar 20, 2018 2.560 2.560 2.560 0 +0.18(+7.56%)
Mar 19, 2018 2.250 2.380 2.130 2.380 65,342 +0.19(+8.68%)
Mar 16, 2018 2.100 2.190 2.060 2.190 64,080 +0.16(+7.88%)
Mar 15, 2018 2.050 2.050 1.350 2.030 219,196 +0.02(+1.00%)
Mar 14, 2018 1.800 2.010 1.800 2.010 85,174 +0.24(+13.56%)
Mar 13, 2018 1.650 1.770 1.600 1.770 73,438 +0.17(+10.62%)
Mar 12, 2018 1.580 1.600 1.500 1.600 42,714 +0.08(+5.26%)
Mar 09, 2018 1.400 1.650 1.400 1.520 152,855 +0.11(+7.80%)
Mar 08, 2018 1.230 1.410 1.230 1.410 60,284 +0.15(+11.90%)
Mar 07, 2018 1.180 1.300 1.180 1.260 31,148 +0.08(+6.78%)
Mar 06, 2018 1.250 1.310 1.180 1.180 40,373 -0.07(-5.60%)
Mar 05, 2018 1.190 1.250 1.120 1.250 57,559 +0.18(+16.82%)
Mar 02, 2018 1.000 1.090 0.9000 1.070 59,352 +0.15(+16.30%)
Mar 01, 2018 0.9300 0.9300 0.8600 0.9200 30,350 +0.03(+3.37%)
Feb 28, 2018 1.270 1.330 0.8500 0.8900 135,918 -0.45(-33.58%)
Feb 27, 2018 1.270 1.360 1.250 1.340 170,881 +0.10(+8.06%)
Feb 26, 2018 1.120 1.240 1.050 1.240 125,719 +0.54(+77.14%)
Feb 22, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 21, 2018 0.6800 0.6800 0.6800 0.6800 4,000 -0.08(-10.53%)
Feb 20, 2018 0.7600 0.7600 0.7600 0.7600 3,764 +0.04(+5.56%)
Feb 12, 2018 0.7200 0.7200 0.7200 0 -0.14(-16.28%)
Feb 08, 2018 0.8600 0.8600 0.8600 0 +0.11(+14.67%)
Feb 07, 2018 0.7300 0.7500 0.7300 0.7500 2,000 +0.04(+5.63%)
Feb 06, 2018 0.7100 0.7100 0.7100 0.7100 4,000 -0.06(-7.79%)
Feb 05, 2018 0.7600 0.7700 0.7600 0.7700 8,300 -0.13(-14.44%)
Feb 02, 2018 0.9100 0.9500 0.9000 0.9000 8,200 +0.05(+5.88%)
Feb 01, 2018 0.9000 0.9000 0.8500 0.8500 7,300 +0.00(+0.00%)
Jan 31, 2018 0.9100 0.9200 0.8500 0.8500 27,000 -0.08(-8.60%)
Jan 30, 2018 0.8800 0.9300 0.8800 0.9300 17,249 +0.18(+24.00%)
Jan 29, 2018 0.7100 0.9000 0.7100 0.7500 42,238 -0.02(-2.60%)
Jan 26, 2018 0.7700 0.7700 0.7700 0.7700 1,515 +0.01(+1.32%)
Jan 25, 2018 0.7600 0.7600 0.7600 0.7600 10,290 -0.01(-1.30%)
Jan 24, 2018 0.7600 0.7700 0.7600 0.7700 9,000 -0.01(-1.28%)
Jan 23, 2018 0.6700 0.7800 0.6700 0.7800 5,400 +0.11(+16.42%)
Jan 22, 2018 0.7400 0.7400 0.6700 0.6700 6,000 -0.07(-9.46%)
Jan 18, 2018 0.7400 0.7400 0.7400 40 -0.01(-1.33%)
Jan 17, 2018 0.7600 0.7600 0.7400 0.7500 6,070 -0.11(-12.79%)
Jan 16, 2018 0.8400 0.8600 0.8400 0.8600 1,200 +0.02(+2.38%)
Jan 15, 2018 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Jan 09, 2018 0.8400 0.8400 0.8400 200 -0.02(-2.33%)
Jan 05, 2018 0.8600 0.8600 0.8600 50 +0.14(+19.44%)
Jan 04, 2018 0.7300 0.7300 0.7200 0.7200 7,920 -0.20(-21.74%)
Jan 03, 2018 0.8400 0.9200 0.7800 0.9200 25,497 +0.25(+37.31%)
Jan 02, 2018 0.6700 0.6700 0.6700 0.6700 3,850 -0.08(-10.67%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 28, 2017 0.7600 0.7600 0.7600 0.7600 18,850 +0.14(+22.58%)
Dec 27, 2017 0.7900 0.7900 0.6100 0.6200 2,000 +0.03(+5.08%)
Dec 22, 2017 0.6200 0.6300 0.5900 0.5900 5,520 -0.02(-3.28%)
Dec 21, 2017 0.6100 0.6100 0.6100 0.6100 5,500 -0.07(-10.29%)
Dec 18, 2017 0.6800 0.6800 0.6800 290 -0.10(-12.82%)
Dec 15, 2017 0.7500 0.7800 0.7500 0.7800 3,539 +0.03(+4.00%)
Dec 14, 2017 0.7500 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
Dec 13, 2017 0.7500 0.7500 0.7500 0.7500 2,305 +0.14(+22.95%)
Dec 12, 2017 0.6100 0.6100 0.6100 0.6100 850 -0.14(-18.67%)
Dec 05, 2017 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Dec 04, 2017 0.6300 0.6300 0.6300 0.6300 5,500 +0.03(+5.00%)
Dec 01, 2017 0.6000 0.6000 0.6000 0.6000 1,000 +0.03(+5.26%)
Nov 29, 2017 0.5700 0.5700 0.5700 20 +0.00(+0.00%)
Nov 28, 2017 0.5700 0.5700 0.5700 0.5700 2,000 -0.06(-9.52%)
Nov 22, 2017 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Nov 21, 2017 0.8100 0.8100 0.6800 0.7000 33,000 -0.20(-22.22%)
Nov 20, 2017 0.8000 1.180 0.8000 0.9000 102,504 +0.21(+30.43%)
Nov 17, 2017 0.5700 0.6900 0.5700 0.6900 14,000 +0.17(+32.69%)
Nov 16, 2017 0.5000 0.5200 0.5000 0.5200 11,000 +0.02(+4.00%)
Nov 10, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 08, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 07, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.06(+13.64%)
Nov 06, 2017 0.4400 0.4400 0.4400 0.4400 4,000 -0.06(-12.00%)
Oct 24, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 20, 2017 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Oct 19, 2017 0.5100 0.5100 0.5100 0.5100 5,000 +0.06(+13.33%)
Oct 12, 2017 0.4500 0.4500 0.4500 62 -0.05(-10.00%)
Oct 11, 2017 0.5400 0.5400 0.5000 0.5000 9,000 -0.04(-7.41%)
Oct 10, 2017 0.5800 0.6000 0.5200 0.5400 12,675 -0.07(-11.48%)
Sep 27, 2017 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Sep 22, 2017 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Sep 07, 2017 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
Sep 06, 2017 0.7300 0.7300 0.6800 0.6800 5,000 -0.01(-1.45%)
Aug 31, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 30, 2017 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.43%)
Aug 29, 2017 0.7200 0.7200 0.7000 0.7000 2,000 +0.00(+0.00%)
Aug 28, 2017 0.7800 0.7800 0.7000 0.7000 9,065 +0.00(+0.00%)
Aug 24, 2017 0.7000 0.7000 0.7000 90 -0.02(-2.78%)
Aug 21, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 18, 2017 0.7200 0.7200 0.7200 0.7200 1,640 -0.04(-5.26%)
Aug 16, 2017 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Aug 15, 2017 0.7400 0.7400 0.7400 0.7400 4,100 +0.01(+1.37%)
Aug 14, 2017 0.8400 0.8400 0.7300 0.7300 3,000 -0.08(-9.88%)
Aug 11, 2017 0.8100 0.8100 0.8100 0.8100 500 +0.06(+8.00%)
Aug 10, 2017 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Aug 09, 2017 0.8000 0.8000 0.7900 0.7900 2,500 -0.01(-1.25%)
Aug 08, 2017 0.8000 0.8000 0.8000 0.8000 940 -0.03(-3.61%)
Aug 04, 2017 0.8300 0.8300 0.8300 0.8300 900 -0.02(-2.35%)
Aug 01, 2017 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jul 28, 2017 0.8000 0.8000 0.8000 175 +0.00(+0.00%)
Jul 27, 2017 0.8100 0.8100 0.8000 0.8000 3,000 -0.01(-1.23%)
Jul 25, 2017 0.8100 0.8100 0.8100 670 -0.07(-7.95%)
Jul 19, 2017 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Jul 18, 2017 0.8900 0.8900 0.8200 0.8200 8,100 -0.08(-8.89%)
Jul 17, 2017 0.9000 0.9000 0.9000 0.9000 560 +0.00(+0.00%)
Jul 14, 2017 0.9000 0.9000 0.9000 0.9000 5,700 -0.02(-2.17%)
Jul 11, 2017 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Jul 05, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Jul 04, 2017 0.9700 0.9700 0.9700 0.9700 1,000 +0.04(+4.30%)
Jul 03, 2017 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 29, 2017 0.9300 0.9300 0.9300 18 -0.05(-5.10%)
Jun 28, 2017 0.9700 0.9800 0.9700 0.9800 6,000 +0.01(+1.03%)
Jun 27, 2017 0.8800 0.9700 0.8800 0.9700 13,725 +0.01(+1.04%)
Jun 23, 2017 0.9600 0.9600 0.9600 500 +0.06(+6.67%)
Jun 22, 2017 0.9400 0.9500 0.9000 0.9000 12,170 -0.04(-4.26%)
Jun 21, 2017 0.9000 0.9500 0.9000 0.9400 4,900 +0.07(+8.05%)
Jun 20, 2017 0.8800 0.8800 0.8700 0.8700 5,250 -0.04(-4.40%)
Jun 16, 2017 0.9100 0.9100 0.9100 90 -0.05(-5.21%)
Jun 15, 2017 0.9600 0.9600 0.9000 0.9600 10,900 +0.00(+0.00%)
Jun 14, 2017 0.9600 0.9700 0.9600 0.9600 40,100 +0.01(+1.05%)
Jun 12, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jun 09, 2017 0.9000 0.9000 0.8000 0.9000 5,840 +0.01(+1.12%)
Jun 07, 2017 0.8900 0.8900 0.8900 0 +0.09(+11.25%)
Jun 06, 2017 0.7900 0.8000 0.7900 0.8000 26,250 -0.10(-11.11%)
Jun 02, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 30, 2017 0.9000 0.9000 0.9000 200 -0.03(-3.23%)
May 29, 2017 0.9300 0.9300 0.9300 0.9300 550 -0.01(-1.06%)
May 25, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 24, 2017 0.9400 0.9500 0.9400 0.9400 11,200 +0.04(+4.44%)
May 23, 2017 0.8500 0.9000 0.8500 0.9000 24,330 +0.05(+5.88%)
May 12, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 11, 2017 0.8500 0.8800 0.8400 0.8500 6,500 +0.02(+2.41%)
May 10, 2017 0.8300 0.8300 0.8300 0.8300 2,100 +0.07(+9.21%)
May 05, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 04, 2017 0.8100 0.8100 0.7600 0.7600 17,300 +0.01(+1.33%)
May 02, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
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.