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: 12:01 PM EDT, May 21, 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 (%)
Jul 31, 2018 0.4650 0.4650 0.4450 0.4600 6,100 -0.01(-3.16%)
Jul 30, 2018 0.4750 0.4750 0.4750 0.4750 500 +0.00(+0.00%)
Jul 27, 2018 245 +0.00(+0.00%)
Jul 26, 2018 0.4900 0.4900 0.4900 245 +0.00(+0.00%)
Jul 25, 2018 0.4900 0.4900 0.4900 0.4900 650 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4900 0.4800 0.4900 4,625 +0.01(+2.08%)
Jul 23, 2018 0.5200 0.5200 0.4750 0.4800 6,750 -0.01(-2.04%)
Jul 20, 2018 0.4750 0.4900 0.4700 0.4900 22,850 +0.01(+1.03%)
Jul 19, 2018 0.4900 0.4900 0.4850 0.4850 5,000 -0.02(-3.00%)
Jul 18, 2018 0.5100 0.5100 0.5000 0.5000 1,000 +0.01(+2.04%)
Jul 17, 2018 0.5300 0.5300 0.4900 0.4900 28,472 +0.01(+1.03%)
Jul 16, 2018 0.4800 0.4850 0.4800 0.4850 5,900 +0.01(+2.11%)
Jul 13, 2018 0.5000 0.5100 0.4750 0.4750 17,125 -0.01(-1.04%)
Jul 12, 2018 0.5500 0.5500 0.4800 0.4800 94,162 -0.07(-12.73%)
Jul 11, 2018 0.5600 0.5800 0.5500 0.5500 10,500 -0.03(-5.17%)
Jul 10, 2018 0.6000 0.6000 0.5500 0.5800 16,400 -0.01(-1.69%)
Jul 09, 2018 0.6000 0.6000 0.5900 0.5900 12,676 -0.04(-6.35%)
Jul 06, 2018 0.6300 0.6300 0.6300 0.6300 2,000 -0.02(-3.08%)
Jul 05, 2018 0.7300 0.7700 0.6500 0.6500 44,260 +0.02(+3.17%)
Jul 04, 2018 0.6300 0.6300 0.6300 0.6300 500 +0.03(+5.00%)
Jul 03, 2018 0.5900 0.6300 0.5900 0.6000 8,871 +0.00(+0.00%)
Jun 28, 2018 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Jun 27, 2018 0.6400 0.6400 0.6200 0.6400 10,432 +0.04(+6.67%)
Jun 26, 2018 0.6300 0.6300 0.6000 0.6000 2,400 +0.00(+0.00%)
Jun 25, 2018 0.6800 0.6900 0.6000 0.6000 17,000 +0.00(+0.00%)
Jun 22, 2018 0.6000 0.6000 0.6000 0.6000 500 -0.08(-11.76%)
Jun 21, 2018 0.6300 0.8000 0.6300 0.6800 26,205 +0.06(+9.68%)
Jun 20, 2018 0.6200 0.6300 0.6000 0.6200 5,985 +0.05(+8.77%)
Jun 19, 2018 0.6100 0.6200 0.5600 0.5700 11,920 -0.05(-8.06%)
Jun 18, 2018 0.8000 0.8000 0.5600 0.6200 71,855 -0.14(-18.42%)
Jun 15, 2018 0.7500 0.8000 0.7500 0.7600 9,000 -0.09(-10.59%)
Jun 14, 2018 0.8500 0.8500 0.8500 0.8500 2,100 +0.02(+2.41%)
Jun 12, 2018 0.8300 0.8300 0.8300 80 -0.01(-1.19%)
Jun 11, 2018 0.8300 0.8400 0.8100 0.8400 11,000 +0.06(+7.69%)
Jun 08, 2018 0.8700 0.8700 0.7200 0.7800 49,719 -0.08(-9.30%)
Jun 07, 2018 0.9500 0.9500 0.7900 0.8600 8,675 -0.06(-6.52%)
Jun 06, 2018 1.280 1.280 0.7700 0.9200 150,714 -0.34(-26.98%)
Jun 05, 2018 1.280 1.320 1.240 1.260 18,980 +0.11(+9.57%)
Jun 04, 2018 1.270 1.290 1.150 1.150 57,635 -0.01(-0.86%)
Jun 01, 2018 1.170 1.490 1.160 1.160 94,450 +0.01(+0.87%)
May 31, 2018 1.100 1.150 1.080 1.150 30,290 +0.05(+4.55%)
May 30, 2018 1.250 1.250 1.050 1.100 51,335 -0.19(-14.73%)
May 29, 2018 1.180 1.290 1.080 1.290 102,957 +0.18(+16.22%)
May 28, 2018 0.7600 1.130 0.7200 1.110 347,502 +0.64(+136.17%)
May 25, 2018 0.4800 0.4800 0.4700 0.4700 2,876 -0.01(-1.05%)
May 24, 2018 0.5400 0.5400 0.4750 0.4750 8,939 -0.04(-6.86%)
May 23, 2018 0.4850 0.5100 0.4800 0.5100 9,700 +0.04(+8.51%)
May 22, 2018 0.5200 0.5300 0.4700 0.4700 44,200 -0.09(-16.07%)
May 18, 2018 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
May 17, 2018 0.5600 0.5600 0.5400 0.5500 7,180 +0.00(+0.00%)
May 16, 2018 0.5500 0.5600 0.5400 0.5500 8,850 +0.00(+0.00%)
May 15, 2018 0.5600 0.5600 0.5400 0.5500 11,000 -0.01(-1.79%)
May 14, 2018 0.5800 0.5800 0.5600 0.5600 15,100 -0.04(-6.67%)
May 10, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
May 09, 2018 0.5600 0.5600 0.5500 0.5500 21,740 -0.04(-6.78%)
May 08, 2018 0.6000 0.6000 0.5700 0.5900 3,700 +0.04(+7.27%)
May 07, 2018 0.6200 0.6200 0.5500 0.5500 16,600 -0.02(-3.51%)
May 04, 2018 0.5700 0.5900 0.5700 0.5700 11,588 +0.01(+1.79%)
May 03, 2018 0.5700 0.5900 0.5600 0.5600 6,195 -0.03(-5.08%)
May 02, 2018 0.5900 0.6300 0.5900 0.5900 45,900 +0.01(+1.72%)
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.