Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.5350 -0.0038 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 5.340 5.350 5.190 5.190 440,382 -0.23(-4.24%)
Oct 30, 2013 5.330 5.640 5.290 5.420 339,891 +0.12(+2.26%)
Oct 29, 2013 5.500 5.520 5.290 5.300 312,535 -0.22(-3.99%)
Oct 28, 2013 5.340 5.580 5.300 5.520 519,119 +0.18(+3.37%)
Oct 25, 2013 5.240 5.350 5.150 5.340 354,279 +0.10(+1.91%)
Oct 24, 2013 5.310 5.410 5.180 5.240 516,276 +0.01(+0.19%)
Oct 23, 2013 5.120 5.369 5.120 5.230 384,415 -0.08(-1.51%)
Oct 22, 2013 5.280 5.430 5.140 5.310 607,606 +0.20(+3.91%)
Oct 21, 2013 5.030 5.110 5.020 5.110 370,901 +0.12(+2.40%)
Oct 18, 2013 4.980 5.090 4.970 4.990 393,085 -0.02(-0.40%)
Oct 17, 2013 5.020 5.130 4.950 5.010 703,112 +0.17(+3.51%)
Oct 16, 2013 4.490 4.890 4.490 4.840 477,965 +0.10(+2.11%)
Oct 15, 2013 4.580 4.890 4.550 4.740 782,328 +0.09(+1.94%)
Oct 14, 2013 5.000 5.000 4.494 4.650 2,616,683 -0.30(-6.06%)
Oct 11, 2013 5.370 5.370 4.930 4.950 2,049,595 -0.50(-9.17%)
Oct 10, 2013 5.560 5.750 5.390 5.450 837,075 -0.14(-2.50%)
Oct 09, 2013 5.460 5.600 5.351 5.590 580,028 +0.10(+1.82%)
Oct 08, 2013 5.930 5.960 5.440 5.490 782,874 -0.28(-4.85%)
Oct 07, 2013 5.560 5.800 5.500 5.770 503,160 +0.27(+4.91%)
Oct 04, 2013 5.650 5.720 5.490 5.500 741,825 -0.14(-2.48%)
Oct 03, 2013 5.510 5.810 5.410 5.640 658,731 -0.02(-0.35%)
Oct 02, 2013 5.970 6.050 5.650 5.660 1,230,827 -0.26(-4.39%)
Oct 01, 2013 6.370 6.540 5.900 5.920 1,345,824 -0.81(-12.04%)
Sep 27, 2013 6.860 6.910 6.640 6.730 320,227 -0.04(-0.59%)
Sep 26, 2013 6.680 6.890 6.670 6.770 368,398 +0.06(+0.89%)
Sep 25, 2013 6.690 6.892 6.660 6.710 378,377 -0.01(-0.15%)
Sep 24, 2013 6.610 6.860 6.420 6.720 530,491 +0.05(+0.75%)
Sep 23, 2013 6.810 6.950 6.610 6.670 629,641 -0.20(-2.91%)
Sep 20, 2013 7.160 7.160 6.860 6.870 1,573,824 -0.35(-4.85%)
Sep 19, 2013 7.500 7.580 7.050 7.220 906,415 -0.25(-3.35%)
Sep 18, 2013 7.180 7.500 6.870 7.470 1,739,903 +0.23(+3.18%)
Sep 17, 2013 7.070 7.270 6.310 7.240 4,393,202 -0.90(-11.06%)
Sep 16, 2013 8.380 8.400 8.020 8.140 450,168 -0.16(-1.93%)
Sep 13, 2013 7.600 8.350 7.530 8.300 606,866 +0.57(+7.37%)
Sep 12, 2013 7.840 7.930 7.540 7.730 574,906 -0.37(-4.57%)
Sep 11, 2013 8.310 8.350 8.100 8.100 274,011 -0.21(-2.53%)
Sep 10, 2013 8.420 8.430 8.180 8.310 433,392 -0.23(-2.69%)
Sep 09, 2013 8.200 8.595 8.170 8.540 333,166 +0.34(+4.15%)
Sep 06, 2013 8.250 8.350 8.160 8.200 223,144 +0.09(+1.11%)
Sep 05, 2013 8.590 8.610 8.100 8.110 264,274 -0.51(-5.92%)
Sep 04, 2013 8.420 8.620 8.360 8.620 406,625 +0.09(+1.06%)
Sep 03, 2013 8.650 8.790 8.410 8.530 300,406 +0.14(+1.67%)
Aug 30, 2013 8.590 8.600 8.260 8.390 291,907 -0.28(-3.23%)
Aug 29, 2013 8.330 8.820 8.170 8.670 410,913 +0.41(+4.96%)
Aug 28, 2013 8.940 8.940 8.200 8.260 469,390 -0.35(-4.07%)
Aug 27, 2013 9.130 9.430 8.570 8.610 787,070 -0.43(-4.76%)
Aug 26, 2013 8.940 9.140 8.810 9.040 534,976 +0.14(+1.57%)
Aug 23, 2013 8.410 8.980 8.410 8.900 501,648 +0.50(+5.95%)
Aug 22, 2013 8.300 8.570 8.120 8.400 318,373 +0.28(+3.45%)
Aug 21, 2013 8.510 8.530 8.100 8.120 272,369 -0.42(-4.92%)
Aug 20, 2013 8.240 8.560 8.200 8.540 488,853 +0.29(+3.52%)
Aug 19, 2013 8.510 8.620 8.200 8.250 448,586 -0.27(-3.17%)
Aug 16, 2013 8.550 8.790 8.280 8.520 481,571 +0.01(+0.12%)
Aug 15, 2013 8.050 8.600 7.950 8.510 500,586 +0.37(+4.55%)
Aug 14, 2013 7.740 8.140 7.670 8.140 425,072 +0.40(+5.17%)
Aug 13, 2013 7.640 7.758 7.500 7.740 454,805 +0.08(+1.04%)
Aug 12, 2013 7.460 7.700 7.350 7.660 716,923 +0.50(+6.98%)
Aug 09, 2013 7.320 7.320 7.030 7.160 581,841 -0.13(-1.78%)
Aug 08, 2013 7.180 7.420 7.030 7.290 540,006 +0.28(+3.99%)
Aug 07, 2013 7.090 7.090 6.940 7.010 383,702 -0.09(-1.27%)
Aug 06, 2013 7.280 7.290 7.020 7.100 443,043 -0.25(-3.40%)
Aug 05, 2013 7.480 7.600 7.310 7.350 449,007 -0.09(-1.21%)
Aug 02, 2013 7.740 7.840 7.430 7.440 370,653 -0.28(-3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.