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 (%)
Sep 28, 2018 0.2350 0.2350 0.2350 0.2350 7,034 +0.02(+11.90%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 13,000 +0.00(+0.00%)
Sep 26, 2018 0.2200 0.2200 0.2100 0.2100 18,150 -0.02(-8.70%)
Sep 25, 2018 0.2250 0.2300 0.2200 0.2300 5,500 +0.01(+2.22%)
Sep 24, 2018 0.2300 0.2300 0.2150 0.2250 12,009 -0.01(-6.25%)
Sep 21, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Sep 20, 2018 0.2550 0.2850 0.2200 0.2250 24,000 -0.02(-10.00%)
Sep 19, 2018 0.2450 0.2500 0.2450 0.2500 19,769 +0.00(+0.00%)
Sep 18, 2018 0.2200 0.2500 0.2000 0.2500 31,500 +0.03(+13.64%)
Sep 17, 2018 0.2050 0.2200 0.2050 0.2200 1,000 +0.02(+10.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.56%)
Sep 13, 2018 0.2350 0.2500 0.1900 0.1950 102,202 -0.07(-25.00%)
Sep 12, 2018 0.2350 0.2900 0.2350 0.2600 83,725 +0.03(+10.64%)
Sep 11, 2018 0.2100 0.2600 0.2050 0.2350 48,500 +0.02(+11.90%)
Sep 10, 2018 0.2500 0.2650 0.2100 0.2100 147,400 -0.02(-10.64%)
Sep 07, 2018 0.2800 0.2800 0.2300 0.2350 83,500 -0.03(-11.32%)
Sep 06, 2018 0.3400 0.3400 0.2650 0.2650 119,545 -0.02(-5.36%)
Sep 05, 2018 0.3400 0.3400 0.2750 0.2800 235,821 -0.06(-17.65%)
Sep 04, 2018 0.4350 0.4350 0.3400 0.3400 199,340 -0.19(-35.85%)
Aug 31, 2018 0.5300 0.5300 0.5300 0 +0.10(+23.26%)
Aug 30, 2018 0.4600 0.4600 0.4300 0.4300 18,300 -0.02(-4.44%)
Aug 29, 2018 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Aug 28, 2018 0.4600 0.4600 0.4600 0.4600 6,000 -0.01(-1.08%)
Aug 27, 2018 0.4650 0.4650 0.4650 0.4650 10,000 -0.03(-7.00%)
Aug 24, 2018 0.5000 0.5300 0.5000 0.5000 8,700 -0.03(-5.66%)
Aug 22, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Aug 21, 2018 0.5300 0.5300 0.4750 0.5000 16,000 +0.00(+0.00%)
Aug 20, 2018 0.4800 0.6000 0.4800 0.5000 10,400 +0.05(+12.36%)
Aug 17, 2018 0.4500 0.4800 0.4400 0.4450 21,140 +0.01(+1.14%)
Aug 16, 2018 0.4500 0.4700 0.4400 0.4400 17,500 +0.05(+14.29%)
Aug 15, 2018 0.3900 0.3900 0.3850 0.3850 2,500 -0.02(-3.75%)
Aug 14, 2018 0.4550 0.4550 0.3200 0.4000 23,000 -0.05(-11.11%)
Aug 13, 2018 0.4700 0.4700 0.4500 0.4500 24,949 +0.00(+0.00%)
Aug 10, 2018 0.4600 0.4600 0.4400 0.4500 13,400 +0.01(+2.27%)
Aug 09, 2018 0.4450 0.5500 0.4400 0.4400 29,000 +0.00(+0.00%)
Aug 08, 2018 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Aug 07, 2018 0.4400 0.4500 0.4300 0.4500 12,100 +0.01(+2.27%)
Aug 03, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 02, 2018 0.4500 0.4500 0.4400 0.4400 1,000 -0.02(-4.35%)
Aug 01, 2018 0.4600 0.4600 0.4500 0.4600 7,300 +0.00(+0.00%)
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%)
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.