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 )

0.5420 +0.0210 (+4.03%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 20, 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 (%)
Dec 31, 2020 2.910 2.910 2.910 1,162,009 -0.17(-5.52%)
Dec 30, 2020 3.160 3.190 3.030 3.080 1,162,009 -0.05(-1.60%)
Dec 29, 2020 3.340 3.360 3.110 3.130 1,647,601 -0.23(-6.85%)
Dec 28, 2020 3.400 3.540 3.350 3.360 643,060 -0.02(-0.59%)
Dec 24, 2020 3.350 3.500 3.260 3.380 1,098,800 -0.27(-7.40%)
Dec 23, 2020 3.610 3.720 3.510 3.650 1,765,596 +0.02(+0.55%)
Dec 22, 2020 3.650 3.780 3.470 3.630 1,919,690 +0.03(+0.83%)
Dec 21, 2020 3.350 3.600 3.210 3.600 2,656,067 +0.30(+9.09%)
Dec 18, 2020 3.450 3.465 3.270 3.300 2,902,800 -0.09(-2.65%)
Dec 17, 2020 3.500 3.620 3.340 3.390 2,559,721 -0.02(-0.59%)
Dec 16, 2020 3.370 3.430 3.340 3.410 652,797 +0.06(+1.79%)
Dec 15, 2020 3.260 3.370 3.230 3.350 805,016 +0.16(+5.02%)
Dec 14, 2020 3.340 3.360 3.190 3.190 764,405 -0.13(-3.92%)
Dec 11, 2020 3.330 3.375 3.270 3.320 609,200 -0.04(-1.19%)
Dec 10, 2020 3.340 3.400 3.270 3.360 779,234 +0.05(+1.51%)
Dec 09, 2020 3.400 3.400 3.245 3.310 770,738 -0.11(-3.22%)
Dec 08, 2020 3.500 3.500 3.330 3.420 1,549,864 -0.02(-0.58%)
Dec 07, 2020 3.280 3.570 3.280 3.440 1,447,928 +0.17(+5.20%)
Dec 04, 2020 3.190 3.320 3.175 3.270 1,227,200 +0.06(+1.87%)
Dec 03, 2020 3.240 3.250 3.110 3.210 827,918 -0.02(-0.62%)
Dec 02, 2020 3.100 3.350 3.040 3.230 2,490,553 +0.15(+4.87%)
Dec 01, 2020 3.050 3.090 3.010 3.080 1,516,372 +0.10(+3.36%)
Nov 30, 2020 3.000 3.040 2.940 2.980 994,721 -0.06(-1.97%)
Nov 27, 2020 2.990 3.060 2.960 3.040 414,000 +0.00(+0.00%)
Nov 25, 2020 3.010 3.109 3.005 3.040 1,406,100 +0.04(+1.33%)
Nov 24, 2020 2.910 3.060 2.900 3.000 1,056,843 +0.03(+1.01%)
Nov 23, 2020 3.010 3.030 2.870 2.970 1,137,563 -0.03(-1.00%)
Nov 20, 2020 2.920 3.010 2.920 3.000 789,100 +0.08(+2.74%)
Nov 19, 2020 2.920 2.950 2.860 2.920 772,620 -0.01(-0.34%)
Nov 18, 2020 2.960 3.000 2.900 2.930 1,450,178 -0.04(-1.35%)
Nov 17, 2020 3.050 3.070 2.970 2.970 805,261 -0.13(-4.19%)
Nov 16, 2020 3.020 3.100 2.980 3.100 968,490 +0.06(+1.97%)
Nov 13, 2020 3.120 3.120 3.000 3.040 675,500 +0.00(+0.00%)
Nov 12, 2020 3.000 3.060 2.990 3.040 569,217 +0.03(+1.00%)
Nov 11, 2020 3.010 3.030 2.950 3.010 518,344 -0.06(-1.95%)
Nov 10, 2020 3.060 3.090 2.980 3.070 770,150 +0.04(+1.32%)
Nov 09, 2020 2.870 3.050 2.860 3.030 1,444,652 -0.02(-0.66%)
Nov 06, 2020 3.060 3.145 3.000 3.050 2,244,500 +0.02(+0.66%)
Nov 05, 2020 3.080 3.090 3.000 3.030 1,929,810 +0.08(+2.71%)
Nov 04, 2020 2.980 3.020 2.860 2.950 775,666 -0.03(-1.01%)
Nov 03, 2020 2.910 3.170 2.850 2.980 1,722,070 +0.14(+4.93%)
Nov 02, 2020 2.770 2.870 2.680 2.840 1,051,335 +0.10(+3.65%)
Oct 30, 2020 2.700 2.740 2.580 2.740 1,363,300 +0.09(+3.40%)
Oct 29, 2020 2.610 2.720 2.590 2.650 941,322 +0.05(+1.92%)
Oct 28, 2020 2.830 2.830 2.600 2.600 1,183,642 -0.28(-9.72%)
Oct 27, 2020 2.920 2.920 2.855 2.880 480,490 -0.02(-0.69%)
Oct 26, 2020 2.960 3.005 2.890 2.900 577,869 -0.09(-3.01%)
Oct 23, 2020 2.950 3.000 2.880 2.990 803,400 +0.05(+1.70%)
Oct 22, 2020 3.000 3.010 2.890 2.940 875,473 -0.08(-2.65%)
Oct 21, 2020 3.020 3.088 3.000 3.020 800,329 +0.03(+1.00%)
Oct 20, 2020 2.920 3.040 2.891 2.990 725,190 +0.09(+3.10%)
Oct 19, 2020 3.030 3.065 2.900 2.900 810,160 -0.12(-3.97%)
Oct 16, 2020 3.250 3.270 3.010 3.020 1,176,600 -0.18(-5.63%)
Oct 15, 2020 2.950 3.200 2.880 3.200 1,940,778 +0.27(+9.22%)
Oct 14, 2020 2.910 3.050 2.900 2.930 1,612,116 +0.07(+2.45%)
Oct 13, 2020 2.900 2.930 2.810 2.860 1,029,806 -0.09(-3.05%)
Oct 12, 2020 3.150 3.160 2.940 2.950 1,021,291 -0.14(-4.53%)
Oct 09, 2020 3.020 3.100 2.970 3.090 1,351,700 +0.09(+3.00%)
Oct 08, 2020 2.790 3.020 2.770 3.000 3,327,293 +0.28(+10.29%)
Oct 07, 2020 2.890 2.930 2.690 2.720 3,628,976 -0.07(-2.51%)
Oct 06, 2020 3.320 3.340 2.790 2.790 4,352,822 -0.53(-15.96%)
Oct 05, 2020 3.730 3.780 3.300 3.320 2,514,341 -0.28(-7.78%)
Oct 02, 2020 3.490 3.600 3.440 3.600 1,155,200 +0.11(+3.15%)
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.