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 )

0.4718 -0.0173 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 4.610 4.610 4.480 4.490 435,639 -0.04(-0.88%)
Jan 30, 2019 4.470 4.580 4.460 4.530 496,136 +0.04(+0.89%)
Jan 29, 2019 4.590 4.590 4.468 4.490 440,136 +0.00(+0.00%)
Jan 28, 2019 4.570 4.580 4.440 4.490 438,816 +0.00(+0.00%)
Jan 25, 2019 4.380 4.520 4.380 4.490 909,000 +0.16(+3.70%)
Jan 24, 2019 4.340 4.370 4.250 4.330 220,289 -0.01(-0.23%)
Jan 23, 2019 4.280 4.360 4.200 4.340 455,419 +0.07(+1.64%)
Jan 22, 2019 4.260 4.320 4.210 4.270 426,691 +0.02(+0.47%)
Jan 18, 2019 4.230 4.330 4.220 4.250 455,500 -0.05(-1.16%)
Jan 17, 2019 4.250 4.310 4.202 4.300 239,775 +0.02(+0.47%)
Jan 16, 2019 4.270 4.350 4.225 4.280 339,005 -0.03(-0.70%)
Jan 15, 2019 4.300 4.350 4.210 4.310 342,748 +0.04(+0.94%)
Jan 14, 2019 4.350 4.360 4.240 4.270 273,116 -0.06(-1.39%)
Jan 11, 2019 4.320 4.400 4.295 4.330 296,100 -0.04(-0.92%)
Jan 10, 2019 4.300 4.450 4.250 4.370 446,145 -0.04(-0.91%)
Jan 09, 2019 4.350 4.410 4.300 4.410 402,939 +0.07(+1.61%)
Jan 08, 2019 4.130 4.340 4.080 4.340 507,608 +0.18(+4.33%)
Jan 07, 2019 4.150 4.180 4.080 4.160 543,463 +0.02(+0.48%)
Jan 04, 2019 4.100 4.200 4.050 4.140 562,800 -0.01(-0.24%)
Jan 03, 2019 4.110 4.190 3.980 4.150 619,698 +0.06(+1.47%)
Jan 02, 2019 4.020 4.140 3.970 4.090 342,350 +0.09(+2.25%)
Dec 31, 2018 3.850 4.010 3.720 4.000 722,900 +0.11(+2.83%)
Dec 28, 2018 3.990 4.110 3.870 3.890 597,400 -0.04(-1.02%)
Dec 27, 2018 4.000 4.010 3.870 3.930 337,526 -0.03(-0.76%)
Dec 26, 2018 3.940 4.000 3.845 3.960 354,346 +0.07(+1.80%)
Dec 24, 2018 3.810 4.040 3.810 3.890 328,400 +0.10(+2.64%)
Dec 21, 2018 4.000 4.050 3.760 3.790 1,640,500 -0.18(-4.53%)
Dec 20, 2018 3.930 4.020 3.880 3.970 571,066 +0.23(+6.15%)
Dec 19, 2018 4.180 4.228 3.740 3.740 937,271 -0.43(-10.31%)
Dec 18, 2018 4.070 4.205 4.020 4.170 736,875 +0.13(+3.22%)
Dec 17, 2018 3.950 4.150 3.930 4.040 570,623 +0.08(+2.02%)
Dec 14, 2018 3.970 4.010 3.920 3.960 398,400 -0.03(-0.75%)
Dec 13, 2018 3.940 4.020 3.910 3.990 379,652 +0.07(+1.79%)
Dec 12, 2018 3.910 3.970 3.870 3.920 324,730 +0.02(+0.51%)
Dec 11, 2018 3.900 3.950 3.830 3.900 455,270 +0.01(+0.26%)
Dec 10, 2018 3.890 3.965 3.840 3.890 544,939 +0.00(+0.00%)
Dec 07, 2018 3.780 4.040 3.770 3.890 651,700 +0.14(+3.73%)
Dec 06, 2018 3.900 3.990 3.710 3.750 393,210 -0.10(-2.60%)
Dec 04, 2018 3.910 4.050 3.800 3.850 401,800 -0.03(-0.77%)
Dec 03, 2018 3.850 3.880 3.770 3.880 555,950 +0.06(+1.57%)
Nov 30, 2018 3.860 3.860 3.670 3.820 385,900 +0.03(+0.79%)
Nov 29, 2018 3.860 3.900 3.730 3.790 277,794 -0.03(-0.79%)
Nov 28, 2018 3.690 3.870 3.610 3.820 370,581 +0.13(+3.52%)
Nov 27, 2018 3.790 3.860 3.690 3.690 243,495 -0.13(-3.40%)
Nov 26, 2018 3.840 3.890 3.820 3.820 228,214 -0.02(-0.52%)
Nov 23, 2018 3.910 3.910 3.800 3.840 145,700 -0.08(-2.04%)
Nov 21, 2018 3.920 3.920 3.920 0 +0.15(+3.98%)
Nov 20, 2018 3.980 4.000 3.750 3.770 451,627 -0.16(-4.07%)
Nov 19, 2018 3.880 3.950 3.870 3.930 395,239 +0.01(+0.26%)
Nov 16, 2018 3.900 3.970 3.900 3.920 599,200 +0.02(+0.51%)
Nov 15, 2018 3.950 3.990 3.820 3.900 494,237 -0.03(-0.76%)
Nov 14, 2018 3.840 3.960 3.825 3.930 377,708 +0.07(+1.81%)
Nov 13, 2018 3.960 3.990 3.800 3.860 442,864 -0.11(-2.77%)
Nov 12, 2018 4.080 4.110 3.910 3.970 306,626 -0.13(-3.17%)
Nov 09, 2018 4.180 4.240 4.050 4.100 426,000 -0.14(-3.30%)
Nov 08, 2018 4.150 4.260 4.010 4.240 441,601 +0.08(+1.92%)
Nov 07, 2018 4.160 4.170 4.040 4.160 468,921 +0.03(+0.73%)
Nov 06, 2018 4.200 4.270 4.110 4.130 258,584 -0.08(-1.90%)
Nov 05, 2018 4.180 4.300 4.170 4.210 349,201 +0.03(+0.72%)
Nov 02, 2018 4.450 4.450 4.160 4.180 729,500 -0.26(-5.86%)
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.