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 )

0.4891 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 09, 2024 0.4700 0.5000 0.4731 0.4891 561,810 +0.02(+3.38%)
May 08, 2024 0.4511 0.4753 0.4500 0.4731 224,240 +0.02(+3.32%)
May 07, 2024 0.4567 0.4797 0.4550 0.4579 262,819 +0.01(+1.60%)
May 06, 2024 0.4400 0.4800 0.4360 0.4507 611,177 +0.02(+4.33%)
May 03, 2024 0.4700 0.4700 0.4300 0.4320 635,244 -0.03(-6.94%)
May 02, 2024 0.4630 0.4800 0.4280 0.4642 767,636 +0.00(+0.04%)
May 01, 2024 0.4900 0.4900 0.4575 0.4640 388,258 +0.00(+0.87%)
Apr 30, 2024 0.5050 0.5103 0.4326 0.4600 858,182 -0.05(-9.82%)
Apr 29, 2024 0.5200 0.5250 0.5025 0.5101 499,250 +0.01(+1.21%)
Apr 26, 2024 0.5085 0.5224 0.5000 0.5040 876,780 +0.00(+0.80%)
Apr 25, 2024 0.4800 0.5079 0.4814 0.5000 730,325 +0.03(+6.38%)
Apr 24, 2024 0.5100 0.5190 0.4650 0.4700 647,264 -0.03(-5.98%)
Apr 23, 2024 0.4600 0.5100 0.4600 0.4999 703,246 +0.04(+9.63%)
Apr 22, 2024 0.4600 0.5250 0.4510 0.4560 638,733 -0.03(-6.17%)
Apr 19, 2024 0.4500 0.5100 0.4500 0.4860 721,773 +0.03(+6.35%)
Apr 18, 2024 0.4976 0.5083 0.4400 0.4570 714,704 -0.04(-7.71%)
Apr 17, 2024 0.5395 0.5500 0.4811 0.4952 820,359 -0.04(-7.51%)
Apr 16, 2024 0.5200 0.5354 0.5005 0.5354 512,545 +0.00(+0.26%)
Apr 15, 2024 0.5401 0.5461 0.5010 0.5340 660,490 -0.00(-0.60%)
Apr 12, 2024 0.6012 0.6012 0.5150 0.5372 1,482,185 -0.04(-6.85%)
Apr 11, 2024 0.5728 0.6400 0.5618 0.5767 1,800,497 +0.02(+2.96%)
Apr 10, 2024 0.5500 0.5684 0.4950 0.5601 1,212,121 -0.00(-0.78%)
Apr 09, 2024 0.6331 0.6400 0.5500 0.5645 1,546,159 -0.05(-7.46%)
Apr 08, 2024 0.6456 0.6600 0.6030 0.6100 1,229,768 -0.01(-1.13%)
Apr 05, 2024 0.6100 0.6500 0.5901 0.6170 1,760,860 +0.01(+0.82%)
Apr 04, 2024 0.6800 0.7100 0.5800 0.6120 3,573,468 -0.04(-5.83%)
Apr 03, 2024 0.5400 0.6599 0.5342 0.6499 3,465,607 +0.14(+26.98%)
Apr 02, 2024 0.5148 0.5652 0.5000 0.5118 1,850,800 +0.02(+4.45%)
Apr 01, 2024 0.4500 0.5500 0.4500 0.4900 2,398,918 +0.06(+12.75%)
Mar 28, 2024 0.4200 0.4451 0.4011 0.4346 1,015,497 +0.03(+8.35%)
Mar 27, 2024 0.3600 0.4100 0.3602 0.4011 962,668 +0.05(+13.75%)
Mar 26, 2024 0.3627 0.3713 0.3500 0.3526 302,844 -0.01(-2.27%)
Mar 25, 2024 0.3900 0.3960 0.3442 0.3608 684,233 -0.02(-5.05%)
Mar 22, 2024 0.4000 0.4093 0.3663 0.3800 339,942 -0.01(-1.30%)
Mar 21, 2024 0.4000 0.4100 0.3813 0.3850 557,177 -0.00(-0.77%)
Mar 20, 2024 0.3800 0.4200 0.3704 0.3880 560,720 +0.00(+1.04%)
Mar 19, 2024 0.4139 0.4350 0.3800 0.3840 948,043 -0.03(-7.47%)
Mar 18, 2024 0.4000 0.4450 0.3940 0.4150 1,104,186 +0.03(+8.07%)
Mar 15, 2024 0.3600 0.4000 0.3600 0.3840 870,588 +0.03(+8.41%)
Mar 14, 2024 0.4250 0.4284 0.3500 0.3542 1,550,939 -0.06(-13.61%)
Mar 13, 2024 0.3700 0.4200 0.3600 0.4100 1,829,733 +0.07(+19.85%)
Mar 12, 2024 0.3800 0.3804 0.3320 0.3421 1,147,485 -0.05(-13.61%)
Mar 11, 2024 0.3200 0.4000 0.3200 0.3960 2,042,660 +0.08(+23.94%)
Mar 08, 2024 0.2930 0.3200 0.2900 0.3195 941,728 +0.03(+10.10%)
Mar 07, 2024 0.2800 0.3000 0.2748 0.2902 899,900 +0.01(+3.64%)
Mar 06, 2024 0.2700 0.2800 0.2621 0.2800 773,836 +0.02(+6.22%)
Mar 05, 2024 0.2700 0.2745 0.2562 0.2636 614,669 -0.00(-0.08%)
Mar 04, 2024 0.2600 0.2699 0.2560 0.2638 594,318 +0.00(+1.50%)
Mar 01, 2024 0.2601 0.2620 0.2500 0.2599 221,613 +0.01(+4.04%)
Feb 29, 2024 0.2690 0.2690 0.2480 0.2498 343,856 -0.01(-2.42%)
Feb 28, 2024 0.2550 0.2655 0.2500 0.2560 219,140 -0.00(-1.42%)
Feb 27, 2024 0.2621 0.2700 0.2550 0.2597 294,035 -0.00(-0.12%)
Feb 26, 2024 0.2574 0.2699 0.2535 0.2600 208,041 +0.00(+0.74%)
Feb 23, 2024 0.2500 0.2650 0.2450 0.2581 314,990 +0.01(+3.57%)
Feb 22, 2024 0.2599 0.2599 0.2460 0.2492 202,739 -0.01(-2.27%)
Feb 21, 2024 0.2633 0.2780 0.2500 0.2550 360,279 -0.01(-3.77%)
Feb 20, 2024 0.2641 0.2765 0.2560 0.2650 347,212 +0.00(+0.38%)
Feb 16, 2024 0.2650 0.2699 0.2552 0.2640 217,081 -0.00(-0.38%)
Feb 15, 2024 0.2500 0.2678 0.2500 0.2650 526,430 +0.01(+5.58%)
Feb 14, 2024 0.2491 0.2646 0.2455 0.2510 292,845 +0.00(+0.40%)
Feb 13, 2024 0.2570 0.2580 0.2500 0.2500 156,642 -0.01(-2.76%)
Feb 12, 2024 0.2500 0.2617 0.2505 0.2571 421,471 +0.00(+0.82%)
Feb 09, 2024 0.2480 0.2551 0.2418 0.2550 392,614 +0.01(+2.82%)
Feb 08, 2024 0.2495 0.2552 0.2431 0.2480 171,028 -0.00(-1.59%)
Feb 07, 2024 0.2605 0.2605 0.2440 0.2520 370,930 -0.01(-2.70%)
Feb 06, 2024 0.2430 0.2590 0.2421 0.2590 160,570 +0.01(+3.64%)
Feb 05, 2024 0.2562 0.2573 0.2312 0.2499 559,962 +0.01(+2.42%)
Feb 02, 2024 0.2605 0.2605 0.2400 0.2440 516,779 -0.01(-5.43%)
Feb 01, 2024 0.2447 0.2600 0.2400 0.2580 575,393 +0.02(+9.51%)
Jan 31, 2024 0.2605 0.2605 0.2153 0.2356 2,124,708 -0.02(-9.28%)
Jan 30, 2024 0.2624 0.2637 0.2557 0.2597 475,071 -0.00(-0.08%)
Jan 29, 2024 0.2900 0.2950 0.2557 0.2599 1,694,154 -0.02(-7.84%)
Jan 26, 2024 0.2960 0.2996 0.2806 0.2820 321,584 +0.00(+0.00%)
Jan 25, 2024 0.2982 0.3000 0.2820 0.2820 246,254 -0.01(-4.73%)
Jan 24, 2024 0.3100 0.3100 0.2860 0.2960 312,636 -0.00(-0.10%)
Jan 23, 2024 0.3000 0.3200 0.2901 0.2963 233,571 +0.01(+2.17%)
Jan 22, 2024 0.3000 0.3060 0.2860 0.2900 369,808 +0.00(+0.80%)
Jan 19, 2024 0.2910 0.3000 0.2780 0.2877 293,212 -0.01(-3.46%)
Jan 18, 2024 0.2900 0.3000 0.2825 0.2980 223,490 +0.00(+1.64%)
Jan 17, 2024 0.3049 0.3049 0.2800 0.2932 397,618 +0.00(+0.07%)
Jan 16, 2024 0.3320 0.3320 0.2910 0.2930 769,081 -0.04(-10.94%)
Jan 12, 2024 0.3212 0.3490 0.3180 0.3290 619,164 +0.01(+3.79%)
Jan 11, 2024 0.3208 0.3300 0.3000 0.3170 636,133 -0.01(-2.64%)
Jan 10, 2024 0.3500 0.3511 0.3225 0.3256 517,968 -0.01(-2.66%)
Jan 09, 2024 0.3670 0.3670 0.3311 0.3345 393,896 -0.02(-6.75%)
Jan 08, 2024 0.3600 0.3670 0.3500 0.3587 251,139 +0.01(+2.49%)
Jan 05, 2024 0.3600 0.3800 0.3500 0.3500 376,750 -0.01(-1.41%)
Jan 04, 2024 0.3456 0.3716 0.3456 0.3550 528,703 -0.00(-0.70%)
Jan 03, 2024 0.3844 0.3938 0.3449 0.3575 607,867 -0.02(-6.51%)
Jan 02, 2024 0.3800 0.4000 0.3700 0.3824 469,428 +0.01(+1.70%)
Dec 29, 2023 0.3850 0.3899 0.3700 0.3760 680,126 -0.01(-1.42%)
Dec 28, 2023 0.3800 0.4040 0.3702 0.3814 1,103,940 +0.00(+0.10%)
Dec 27, 2023 0.3800 0.3893 0.3701 0.3810 779,925 +0.02(+4.67%)
Dec 26, 2023 0.3786 0.3786 0.3550 0.3640 418,711 +0.01(+3.12%)
Dec 22, 2023 0.3590 0.3790 0.3310 0.3530 1,169,762 +0.02(+6.97%)
Dec 21, 2023 0.3400 0.3574 0.3226 0.3300 814,637 +0.00(+0.09%)
Dec 20, 2023 0.2946 0.3390 0.2946 0.3297 625,919 +0.03(+10.27%)
Dec 19, 2023 0.3000 0.3150 0.2932 0.2990 651,328 -0.00(-0.37%)
Dec 18, 2023 0.3300 0.3350 0.2801 0.3001 631,545 -0.02(-6.22%)
Dec 15, 2023 0.3300 0.3300 0.3100 0.3200 599,451 -0.01(-3.59%)
Dec 14, 2023 0.3000 0.3410 0.3000 0.3319 909,424 +0.01(+2.19%)
Dec 13, 2023 0.2700 0.3300 0.2700 0.3248 821,738 +0.05(+19.90%)
Dec 12, 2023 0.2999 0.2999 0.2709 0.2709 280,031 -0.02(-5.35%)
Dec 11, 2023 0.2841 0.2900 0.2650 0.2862 663,067 -0.00(-1.41%)
Dec 08, 2023 0.3016 0.3029 0.2750 0.2903 891,343 -0.01(-2.26%)
Dec 07, 2023 0.3100 0.3200 0.2890 0.2970 659,183 -0.02(-7.42%)
Dec 06, 2023 0.3400 0.3497 0.3200 0.3208 400,782 -0.02(-4.89%)
Dec 05, 2023 0.3500 0.3562 0.3296 0.3373 294,195 -0.01(-1.95%)
Dec 04, 2023 0.3500 0.3590 0.3380 0.3440 459,206 -0.01(-1.43%)
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.