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 (%)
Nov 29, 2019 4.260 4.490 4.240 4.460 583,200 +0.21(+4.94%)
Nov 27, 2019 4.190 4.260 4.120 4.250 550,400 +0.01(+0.24%)
Nov 26, 2019 4.190 4.290 4.100 4.240 735,272 +0.07(+1.68%)
Nov 25, 2019 4.180 4.320 4.150 4.170 580,091 -0.09(-2.11%)
Nov 22, 2019 4.370 4.390 4.190 4.260 608,700 -0.06(-1.39%)
Nov 21, 2019 4.510 4.560 4.320 4.320 546,423 -0.20(-4.42%)
Nov 20, 2019 4.510 4.608 4.490 4.520 512,607 +0.02(+0.44%)
Nov 19, 2019 4.450 4.665 4.450 4.500 637,723 +0.02(+0.45%)
Nov 18, 2019 4.420 4.540 4.380 4.480 511,845 +0.05(+1.13%)
Nov 15, 2019 4.530 4.610 4.420 4.430 575,900 -0.15(-3.28%)
Nov 14, 2019 4.520 4.620 4.500 4.580 585,290 +0.07(+1.55%)
Nov 13, 2019 4.500 4.720 4.490 4.510 1,100,294 +0.03(+0.67%)
Nov 12, 2019 4.350 4.480 4.260 4.480 842,271 +0.15(+3.46%)
Nov 11, 2019 4.210 4.380 4.140 4.330 642,304 +0.13(+3.10%)
Nov 08, 2019 4.100 4.260 4.100 4.200 740,800 -0.07(-1.64%)
Nov 07, 2019 4.350 4.390 4.080 4.270 1,079,712 -0.12(-2.73%)
Nov 06, 2019 4.360 4.414 4.260 4.390 469,636 +0.04(+0.92%)
Nov 05, 2019 4.440 4.580 4.210 4.350 1,448,975 -0.21(-4.61%)
Nov 04, 2019 4.560 4.710 4.510 4.560 932,936 +0.02(+0.44%)
Nov 01, 2019 4.300 4.540 4.300 4.540 1,098,400 +0.16(+3.65%)
Oct 31, 2019 4.250 4.450 4.210 4.380 1,194,124 +0.17(+4.04%)
Oct 30, 2019 4.110 4.210 3.860 4.210 1,100,867 +0.07(+1.69%)
Oct 29, 2019 3.880 4.160 3.880 4.140 1,088,716 +0.18(+4.55%)
Oct 28, 2019 4.070 4.080 3.910 3.960 758,155 -0.13(-3.18%)
Oct 25, 2019 4.130 4.200 4.020 4.090 903,900 +0.04(+0.99%)
Oct 24, 2019 3.930 4.130 3.910 4.050 1,077,138 +0.15(+3.85%)
Oct 23, 2019 3.830 3.950 3.830 3.900 628,308 +0.07(+1.83%)
Oct 22, 2019 3.880 3.910 3.800 3.830 657,227 -0.04(-1.03%)
Oct 21, 2019 3.900 3.940 3.710 3.870 848,273 +0.02(+0.52%)
Oct 18, 2019 3.710 3.870 3.665 3.850 1,041,900 +0.11(+2.94%)
Oct 17, 2019 3.530 3.760 3.480 3.740 1,467,533 +0.35(+10.32%)
Oct 16, 2019 3.340 3.390 3.290 3.390 459,803 +0.06(+1.80%)
Oct 15, 2019 3.350 3.380 3.290 3.330 523,271 -0.06(-1.77%)
Oct 14, 2019 3.370 3.395 3.270 3.390 345,538 +0.06(+1.80%)
Oct 11, 2019 3.480 3.500 3.320 3.330 778,300 -0.18(-5.13%)
Oct 10, 2019 3.540 3.570 3.420 3.510 403,892 -0.02(-0.57%)
Oct 09, 2019 3.650 3.660 3.480 3.530 683,664 -0.10(-2.75%)
Oct 08, 2019 3.500 3.650 3.420 3.630 957,084 +0.22(+6.45%)
Oct 07, 2019 3.270 3.530 3.270 3.410 1,180,414 +0.19(+5.90%)
Oct 04, 2019 3.280 3.299 3.200 3.220 686,200 -0.06(-1.83%)
Oct 03, 2019 3.250 3.380 3.240 3.280 936,090 +0.01(+0.31%)
Oct 02, 2019 3.090 3.290 3.060 3.270 1,039,139 +0.25(+8.28%)
Oct 01, 2019 3.080 3.165 3.020 3.020 1,215,217 -0.03(-0.98%)
Sep 30, 2019 3.250 3.261 3.050 3.050 1,452,155 -0.29(-8.68%)
Sep 27, 2019 3.400 3.490 3.340 3.340 574,100 -0.12(-3.47%)
Sep 26, 2019 3.650 3.706 3.450 3.460 740,659 -0.18(-4.95%)
Sep 25, 2019 3.760 3.820 3.610 3.640 630,549 -0.16(-4.21%)
Sep 24, 2019 3.850 3.890 3.720 3.800 829,818 -0.07(-1.81%)
Sep 23, 2019 3.770 3.920 3.690 3.870 984,629 +0.15(+4.03%)
Sep 20, 2019 3.600 3.770 3.600 3.720 1,087,400 +0.10(+2.76%)
Sep 19, 2019 3.690 3.770 3.620 3.620 562,585 -0.05(-1.36%)
Sep 18, 2019 3.840 3.890 3.635 3.670 770,421 -0.16(-4.18%)
Sep 17, 2019 3.800 3.879 3.680 3.830 750,460 +0.08(+2.13%)
Sep 16, 2019 3.630 3.750 3.530 3.750 780,475 +0.19(+5.34%)
Sep 13, 2019 3.720 3.846 3.550 3.560 655,000 -0.17(-4.56%)
Sep 12, 2019 3.920 3.970 3.715 3.730 764,296 -0.11(-2.86%)
Sep 11, 2019 3.650 3.840 3.630 3.840 680,715 +0.19(+5.21%)
Sep 10, 2019 3.530 3.720 3.500 3.650 527,823 +0.13(+3.69%)
Sep 09, 2019 3.600 3.630 3.450 3.520 707,145 -0.08(-2.22%)
Sep 06, 2019 3.680 3.830 3.530 3.600 933,600 -0.01(-0.28%)
Sep 05, 2019 3.610 3.635 3.490 3.610 1,154,773 -0.02(-0.55%)
Sep 04, 2019 3.530 3.700 3.520 3.630 695,859 +0.11(+3.12%)
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.