U.S. Markets close in 1 hr 37 mins

Goldcliff Resource Corporation (GCN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.09000.09000.09000.09000.0900139,000
Jul 28, 20210.08000.08000.08000.08000.0800161,500
Jul 27, 20210.09000.09000.09000.09000.090099,700
Jul 26, 20210.09000.09000.09000.09000.09001,000
Jul 23, 20210.09000.09000.09000.09000.09003,000
Jul 22, 20210.09000.09000.09000.09000.0900-
Jul 21, 20210.09000.09000.09000.09000.09003,000
Jul 20, 20210.09000.09000.09000.09000.090094,000
Jul 19, 20210.09000.10000.09000.10000.100025,000
Jul 16, 20210.09000.10000.09000.10000.1000187,700
Jul 15, 20210.10000.10000.10000.10000.100025,000
Jul 14, 20210.09000.09000.09000.09000.090070,200
Jul 13, 20210.10000.10000.09000.09000.090050,100
Jul 12, 20210.10000.10000.10000.10000.100040,000
Jul 09, 20210.10000.10000.10000.10000.100059,500
Jul 08, 20210.10000.10000.10000.10000.10007,500
Jul 07, 20210.10000.10000.10000.10000.10008,000
Jul 06, 20210.11000.11000.11000.11000.110013,100
Jul 05, 20210.11000.11000.11000.11000.110019,000
Jul 02, 20210.11000.11000.11000.11000.1100-
Jun 30, 20210.11000.11000.11000.11000.110038,000
Jun 29, 20210.11000.11000.11000.11000.11004,000
Jun 28, 20210.11000.11000.11000.11000.1100140,500
Jun 25, 20210.11000.11000.10000.10000.100061,500
Jun 24, 20210.11000.11000.11000.11000.110010,000
Jun 23, 20210.11000.11000.11000.11000.110010,000
Jun 22, 20210.11000.11000.10000.11000.110039,000
Jun 21, 20210.11000.11000.11000.11000.11009,000
Jun 18, 20210.11000.11000.11000.11000.110071,000
Jun 17, 20210.12000.12000.11000.11000.1100140,500
Jun 16, 20210.12000.12000.12000.12000.12002,900
Jun 15, 20210.12000.12000.12000.12000.1200-
Jun 14, 20210.12000.12000.12000.12000.120024,000
Jun 11, 20210.12000.12000.12000.12000.1200-
Jun 10, 20210.12000.12000.12000.12000.12003,000
Jun 09, 20210.12000.12000.12000.12000.1200-
Jun 08, 20210.12000.12000.12000.12000.12003,000
Jun 07, 20210.12000.12000.12000.12000.120077,500
Jun 04, 20210.13000.13000.12000.13000.130083,300
Jun 03, 20210.13000.13000.12000.12000.1200139,400
Jun 02, 20210.14000.14000.13000.13000.1300127,400
Jun 01, 20210.13000.14000.13000.14000.1400149,000
May 31, 20210.13000.13000.13000.13000.130040,600
May 28, 20210.13000.13000.12000.12000.1200291,000
May 27, 20210.13000.14000.13000.14000.1400498,800
May 26, 20210.10000.13000.10000.13000.1300454,000
May 25, 20210.10000.10000.10000.10000.100013,000
May 21, 20210.11000.11000.10000.10000.1000108,900
May 20, 20210.11000.11000.11000.11000.11001,000
May 19, 20210.11000.11000.11000.11000.11009,500
May 18, 20210.11000.11000.11000.11000.11004,500
May 17, 20210.11000.11000.10000.10000.1000240,500
May 14, 20210.11000.11000.11000.11000.110018,000
May 13, 20210.11000.11000.11000.11000.110015,000
May 12, 20210.11000.11000.11000.11000.110050,000
May 11, 20210.11000.11000.11000.11000.1100138,000
May 10, 20210.11000.11000.11000.11000.110011,000
May 07, 20210.11000.11000.11000.11000.110017,000
May 06, 20210.10000.11000.10000.11000.110048,900
May 05, 20210.10000.10000.10000.10000.1000324,100
May 04, 20210.10000.10000.09000.09000.0900591,000
May 03, 20210.09000.09000.09000.09000.09003,000
Apr 30, 20210.09000.09000.09000.09000.090021,200
Apr 29, 20210.09000.09000.09000.09000.0900-
Apr 28, 20210.09000.09000.09000.09000.090071,000
Apr 27, 20210.10000.10000.09000.10000.100098,000
Apr 26, 20210.09000.10000.09000.10000.1000216,000
Apr 23, 20210.10000.10000.10000.10000.100024,500
Apr 22, 20210.10000.10000.10000.10000.1000-
Apr 21, 20210.09000.10000.09000.10000.1000116,000
Apr 20, 20210.09000.09000.09000.09000.090098,500
Apr 19, 20210.09000.09000.09000.09000.09001,000
Apr 16, 20210.09000.09000.09000.09000.090023,000
Apr 15, 20210.08000.09000.08000.09000.090024,500
Apr 14, 20210.08000.08000.08000.08000.0800-
Apr 13, 20210.08000.08000.08000.08000.08003,000
Apr 12, 20210.08000.08000.08000.08000.0800126,000
Apr 09, 20210.08000.08000.08000.08000.0800-
Apr 08, 20210.09000.09000.08000.08000.080081,100
Apr 07, 20210.09000.09000.09000.09000.090097,800
Apr 06, 20210.09000.09000.09000.09000.09001,000
Apr 05, 20210.09000.09000.09000.09000.0900-
Apr 01, 20210.09000.09000.09000.09000.090031,000
Mar 31, 20210.09000.10000.09000.10000.100070,000
Mar 30, 20210.09000.09000.09000.09000.090047,000
Mar 29, 20210.09000.09000.09000.09000.0900-
Mar 26, 20210.09000.09000.09000.09000.0900-
Mar 25, 20210.09000.09000.09000.09000.09009,500
Mar 24, 20210.09000.09000.09000.09000.090019,800
Mar 23, 20210.09000.09000.09000.09000.09002,600
Mar 22, 20210.09000.09000.09000.09000.0900-
Mar 19, 20210.09000.09000.09000.09000.0900-
Mar 18, 20210.09000.09000.09000.09000.090053,000
Mar 17, 20210.09000.09000.08000.08000.0800355,800
Mar 16, 20210.09000.09000.09000.09000.09006,000
Mar 15, 20210.09000.10000.09000.09000.0900295,300
Mar 12, 20210.09000.09000.09000.09000.090010,000
Mar 11, 20210.10000.10000.09000.09000.090033,100
Mar 10, 20210.10000.10000.10000.10000.1000-
Mar 09, 20210.10000.10000.10000.10000.100025,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...