U.S. Markets open in 4 hrs 59 mins

GoldON Resources Ltd. (GLD.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.16-0.03 (-15.79%)
At close: 2:54PM EDT
People also watch
FMM.VAPE.VEPL.VGOG.VGAL.V
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20170.160.160.160.160.161,200
Sep 20, 20170.190.190.190.190.192,500
Sep 19, 20170.180.180.180.180.18-
Sep 18, 20170.180.180.180.180.18-
Sep 15, 20170.180.180.180.180.18-
Sep 14, 20170.180.180.180.180.18-
Sep 13, 20170.180.180.180.180.1831,500
Sep 12, 20170.170.170.170.170.1720,000
Sep 11, 20170.150.180.150.180.187,900
Sep 08, 20170.180.180.180.180.18-
Sep 07, 20170.170.180.160.180.1843,000
Sep 06, 20170.170.170.150.170.1757,500
Sep 05, 20170.150.160.150.160.165,300
Sep 01, 20170.150.150.150.150.155,500
Aug 31, 20170.130.150.130.150.158,200
Aug 30, 20170.130.130.130.130.138,500
Aug 29, 20170.130.150.130.150.1521,000
Aug 28, 20170.130.130.130.130.1322,000
Aug 25, 20170.120.120.120.120.12-
Aug 24, 20170.120.120.120.120.124,000
Aug 23, 20170.120.120.120.120.12-
Aug 22, 20170.120.120.120.120.121,900
Aug 21, 20170.120.120.120.120.12-
Aug 18, 20170.120.120.120.120.12-
Aug 17, 20170.120.120.120.120.12-
Aug 16, 20170.120.120.120.120.12-
Aug 15, 20170.120.120.120.120.12-
Aug 14, 20170.120.120.120.120.12-
Aug 11, 20170.120.120.120.120.12500
Aug 10, 20170.120.120.120.120.12-
Aug 09, 20170.120.120.120.120.12-
Aug 08, 20170.110.120.110.120.12201,500
Aug 04, 20170.130.130.110.120.12431,500
Aug 03, 20170.130.130.130.130.13-
Aug 02, 20170.130.130.130.130.13-
Aug 01, 20170.130.130.130.130.13-
Jul 31, 20170.130.130.130.130.13-
Jul 28, 20170.130.130.130.130.13-
Jul 27, 20170.130.130.130.130.13-
Jul 26, 20170.130.130.130.130.13-
Jul 25, 20170.130.130.130.130.13-
Jul 24, 20170.130.130.130.130.13-
Jul 21, 20170.130.130.130.130.13-
Jul 20, 20170.130.130.130.130.13-
Jul 19, 20170.130.130.130.130.13-
Jul 18, 20170.130.130.130.130.133,000
Jul 17, 20170.170.170.100.130.1357,500
Jul 14, 20170.160.160.160.160.1634,000
Jul 13, 20170.130.130.130.130.13-
Jul 12, 20170.130.130.130.130.13-
Jul 11, 20170.130.130.130.130.132,800
Jul 10, 20170.130.130.120.130.1314,000
Jul 07, 20170.140.140.130.140.1410,000
Jul 06, 20170.140.140.140.140.14-
Jul 05, 20170.140.140.140.140.14500
Jul 04, 20170.140.140.140.140.14-
Jun 30, 20170.140.140.140.140.142,600
Jun 29, 20170.160.160.160.160.16-
Jun 28, 20170.160.160.160.160.16-
Jun 27, 20170.160.160.160.160.16500
Jun 26, 20170.140.160.140.160.1613,600
Jun 23, 20170.140.140.140.140.14-
Jun 22, 20170.140.140.140.140.14-
Jun 21, 20170.140.140.140.140.14-
Jun 20, 20170.140.140.140.140.1410,000
Jun 19, 20170.160.160.160.160.16-
Jun 16, 20170.160.160.160.160.16-
Jun 15, 20170.160.160.160.160.16-
Jun 14, 20170.170.170.160.160.166,400
Jun 13, 20170.140.160.130.160.1651,000
Jun 12, 20170.140.140.140.140.14-
Jun 09, 20170.140.140.140.140.14-
Jun 08, 20170.140.140.140.140.146,000
Jun 07, 20170.130.130.130.130.13-
Jun 06, 20170.130.130.130.130.13800
Jun 05, 20170.130.130.130.130.13-
Jun 02, 20170.130.130.130.130.133,500
Jun 01, 20170.130.130.130.130.13-
May 31, 20170.130.130.130.130.131,000
May 30, 20170.130.130.130.130.131,700
May 29, 20170.140.140.130.130.1311,700
May 26, 20170.140.140.140.140.1489,000
May 25, 20170.140.140.140.140.14-
May 24, 20170.140.150.140.140.144,200
May 23, 20170.140.150.140.140.1423,000
May 19, 20170.150.150.150.150.15600
May 18, 20170.170.170.170.170.17-
May 17, 20170.170.170.170.170.17-
May 16, 20170.170.170.170.170.17-
May 15, 20170.160.170.160.170.174,000
May 12, 20170.160.160.140.140.1415,500
May 11, 20170.160.160.160.160.169,000
May 10, 20170.160.160.160.160.16-
May 09, 20170.160.160.160.160.16-
May 08, 20170.190.190.160.160.161,600
May 05, 20170.190.190.190.190.1938,000
May 04, 20170.180.190.180.190.1920,600
May 03, 20170.140.140.140.140.14-
May 02, 20170.140.140.140.140.14500
May 01, 20170.170.170.170.170.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...