GLD.V - GoldON Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20180.140.140.140.140.141,200
Jan 19, 20180.140.140.140.140.144,000
Jan 18, 20180.140.140.140.140.144,000
Jan 17, 20180.160.160.160.160.164,000
Jan 16, 20180.140.140.140.140.141,000
Jan 15, 20180.160.160.160.160.16600
Jan 12, 20180.130.160.130.160.1629,600
Jan 11, 20180.130.130.130.130.134,000
Jan 10, 20180.130.130.130.130.13-
Jan 09, 20180.130.130.130.130.13-
Jan 08, 20180.130.130.130.130.13-
Jan 05, 20180.140.160.130.130.1321,000
Jan 04, 20180.140.140.140.140.14-
Jan 03, 20180.140.140.140.140.14-
Jan 02, 20180.140.140.140.140.14-
Dec 29, 20170.140.140.140.140.14-
Dec 28, 20170.160.160.140.140.141,800
Dec 27, 20170.130.130.130.130.13-
Dec 22, 20170.130.130.130.130.13-
Dec 21, 20170.160.160.130.130.1311,600
Dec 20, 20170.140.140.140.140.14-
Dec 19, 20170.140.140.140.140.148,000
Dec 18, 20170.130.140.130.140.146,000
Dec 15, 20170.130.130.130.130.134,000
Dec 14, 20170.130.130.130.130.1330,000
Dec 13, 20170.140.140.130.140.144,100
Dec 12, 20170.140.140.140.140.141,000
Dec 11, 20170.140.140.140.140.14-
Dec 08, 20170.140.140.140.140.14-
Dec 07, 20170.140.140.140.140.1421,000
Dec 06, 20170.140.140.140.140.14-
Dec 05, 20170.140.140.140.140.14-
Dec 04, 20170.140.140.140.140.14-
Dec 01, 20170.140.140.140.140.14-
Nov 30, 20170.170.170.130.140.1430,700
Nov 29, 20170.130.160.130.160.1617,500
Nov 28, 20170.130.130.130.130.135,000
Nov 27, 20170.130.130.130.130.1342,000
Nov 24, 20170.140.140.140.140.145,000
Nov 23, 20170.140.140.140.140.142,500
Nov 22, 20170.150.160.150.160.168,000
Nov 21, 20170.150.150.150.150.15-
Nov 20, 20170.150.150.150.150.159,000
Nov 17, 20170.150.150.150.150.1524,000
Nov 16, 20170.120.120.120.120.129,000
Nov 15, 20170.130.130.130.130.135,000
Nov 14, 20170.120.140.120.120.1211,000
Nov 13, 20170.140.140.130.130.1333,000
Nov 10, 20170.140.140.140.140.14-
Nov 09, 20170.140.140.140.140.1441,000
Nov 08, 20170.140.140.140.140.141,500
Nov 07, 20170.140.140.140.140.1410,000
Nov 06, 20170.170.170.170.170.171,500
Nov 03, 20170.140.140.140.140.14-
Nov 02, 20170.140.140.140.140.14-
Nov 01, 20170.140.140.140.140.14-
Oct 31, 20170.140.140.140.140.14-
Oct 30, 20170.140.140.140.140.14-
Oct 27, 20170.140.140.140.140.14-
Oct 26, 20170.140.140.140.140.14-
Oct 25, 20170.140.140.140.140.146,300
Oct 24, 20170.150.150.140.140.146,000
Oct 23, 20170.150.150.150.150.159,500
Oct 20, 20170.160.160.150.150.151,000
Oct 19, 20170.180.180.180.180.188,000
Oct 18, 20170.190.190.190.190.19-
Oct 17, 20170.190.190.190.190.19-
Oct 16, 20170.190.190.190.190.193,300
Oct 13, 20170.190.190.190.190.191,000
Oct 12, 20170.150.160.150.160.163,800
Oct 11, 20170.200.200.200.200.20-
Oct 10, 20170.200.200.200.200.20-
Oct 06, 20170.200.200.200.200.20-
Oct 05, 20170.200.200.200.200.203,500
Oct 04, 20170.190.200.190.200.2013,000
Oct 03, 20170.140.140.140.140.144,000
Oct 02, 20170.170.170.170.170.17-
Sep 29, 20170.170.170.170.170.1733,500
Sep 28, 20170.160.160.160.160.16-
Sep 27, 20170.180.180.160.160.16120,000
Sep 26, 20170.190.190.190.190.19-
Sep 25, 20170.190.190.190.190.1924,400
Sep 22, 20170.160.160.160.160.16-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...