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 )

0.4740 -0.0160 (-3.27%)
Streaming Delayed Price Updated: 2:03 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 (%)
Aug 31, 2021 1.700 1.720 1.680 1.720 299,280 +0.01(+0.58%)
Aug 30, 2021 1.730 1.750 1.670 1.710 604,421 +0.00(+0.00%)
Aug 27, 2021 1.660 1.730 1.660 1.710 554,061 +0.04(+2.40%)
Aug 26, 2021 1.660 1.680 1.650 1.670 419,455 +0.02(+1.21%)
Aug 25, 2021 1.690 1.710 1.650 1.650 532,665 -0.08(-4.62%)
Aug 24, 2021 1.720 1.760 1.710 1.730 527,245 -0.01(-0.57%)
Aug 23, 2021 1.620 1.745 1.620 1.740 1,025,116 +0.14(+8.75%)
Aug 20, 2021 1.570 1.620 1.570 1.600 740,955 +0.01(+0.63%)
Aug 19, 2021 1.660 1.669 1.570 1.590 692,753 -0.06(-3.64%)
Aug 18, 2021 1.640 1.670 1.570 1.650 1,301,621 -0.01(-0.60%)
Aug 17, 2021 1.700 1.710 1.640 1.660 924,218 -0.05(-2.92%)
Aug 16, 2021 1.740 1.750 1.670 1.710 881,037 +0.00(+0.00%)
Aug 13, 2021 1.770 1.800 1.710 1.710 1,166,424 -0.05(-2.84%)
Aug 12, 2021 1.860 1.860 1.750 1.760 1,259,740 -0.05(-2.76%)
Aug 11, 2021 1.850 1.860 1.810 1.810 890,101 +0.01(+0.56%)
Aug 10, 2021 1.830 1.865 1.790 1.800 1,428,218 -0.03(-1.64%)
Aug 09, 2021 1.940 1.940 1.800 1.830 1,997,445 -0.10(-5.18%)
Aug 06, 2021 1.990 2.000 1.900 1.930 1,304,704 -0.09(-4.46%)
Aug 05, 2021 2.050 2.070 2.000 2.020 687,141 -0.03(-1.46%)
Aug 04, 2021 2.110 2.140 2.040 2.050 760,416 -0.04(-1.91%)
Aug 03, 2021 2.090 2.140 2.070 2.090 611,755 +0.02(+0.97%)
Aug 02, 2021 2.110 2.120 2.060 2.070 666,982 -0.04(-1.90%)
Jul 30, 2021 2.070 2.110 2.040 2.110 562,521 +0.05(+2.43%)
Jul 29, 2021 2.110 2.160 2.060 2.060 1,353,690 -0.01(-0.48%)
Jul 28, 2021 2.060 2.120 2.060 2.070 733,937 +0.00(+0.00%)
Jul 27, 2021 2.030 2.110 2.030 2.070 881,909 +0.02(+0.98%)
Jul 26, 2021 2.060 2.120 2.050 2.050 529,197 -0.03(-1.44%)
Jul 23, 2021 2.080 2.090 2.040 2.080 456,892 -0.02(-0.95%)
Jul 22, 2021 2.070 2.100 2.025 2.100 745,842 +0.05(+2.44%)
Jul 21, 2021 2.050 2.100 2.050 2.050 1,176,980 -0.01(-0.49%)
Jul 20, 2021 2.100 2.120 2.060 2.060 764,930 -0.04(-1.90%)
Jul 19, 2021 2.120 2.130 2.020 2.100 1,548,792 -0.04(-1.87%)
Jul 16, 2021 2.260 2.270 2.140 2.140 1,352,755 -0.17(-7.36%)
Jul 15, 2021 2.310 2.320 2.265 2.310 608,015 +0.01(+0.43%)
Jul 14, 2021 2.360 2.381 2.290 2.300 652,551 -0.02(-0.86%)
Jul 13, 2021 2.350 2.379 2.300 2.320 539,404 -0.01(-0.43%)
Jul 12, 2021 2.380 2.380 2.290 2.330 953,104 -0.07(-2.92%)
Jul 09, 2021 2.350 2.440 2.350 2.400 741,760 +0.04(+1.69%)
Jul 08, 2021 2.480 2.490 2.330 2.360 1,505,796 -0.12(-4.84%)
Jul 07, 2021 2.560 2.574 2.440 2.480 1,171,995 -0.09(-3.50%)
Jul 06, 2021 2.630 2.650 2.530 2.570 844,142 -0.03(-1.15%)
Jul 02, 2021 2.630 2.640 2.570 2.600 624,476 +0.04(+1.56%)
Jul 01, 2021 2.600 2.610 2.550 2.560 809,057 -0.02(-0.78%)
Jun 30, 2021 2.600 2.600 2.560 2.580 836,243 +0.03(+1.18%)
Jun 29, 2021 2.540 2.590 2.520 2.550 788,509 +0.00(+0.00%)
Jun 28, 2021 2.580 2.610 2.550 2.550 1,029,638 -0.01(-0.39%)
Jun 25, 2021 2.550 2.600 2.500 2.560 10,130,402 +0.04(+1.59%)
Jun 24, 2021 2.560 2.570 2.500 2.520 1,419,390 -0.01(-0.40%)
Jun 23, 2021 2.580 2.600 2.530 2.530 955,795 -0.02(-0.78%)
Jun 22, 2021 2.630 2.630 2.540 2.550 1,101,633 -0.08(-3.04%)
Jun 21, 2021 2.560 2.670 2.560 2.630 1,245,612 +0.09(+3.54%)
Jun 18, 2021 2.620 2.640 2.540 2.540 1,537,017 -0.08(-3.05%)
Jun 17, 2021 2.690 2.710 2.570 2.620 1,597,282 -0.10(-3.68%)
Jun 16, 2021 2.790 2.800 2.700 2.720 807,094 -0.06(-2.16%)
Jun 15, 2021 2.850 2.860 2.750 2.780 807,734 -0.05(-1.77%)
Jun 14, 2021 2.890 2.935 2.820 2.830 908,740 -0.13(-4.39%)
Jun 11, 2021 2.970 2.990 2.900 2.960 959,370 -0.01(-0.34%)
Jun 10, 2021 2.860 2.980 2.840 2.970 1,354,568 +0.13(+4.58%)
Jun 09, 2021 2.850 2.880 2.820 2.840 673,938 +0.02(+0.71%)
Jun 08, 2021 2.920 2.940 2.810 2.820 1,102,527 -0.11(-3.75%)
Jun 07, 2021 2.810 2.930 2.800 2.930 1,101,959 +0.07(+2.45%)
Jun 04, 2021 2.810 2.890 2.800 2.860 1,428,163 +0.04(+1.42%)
Jun 03, 2021 2.760 2.840 2.710 2.820 1,154,019 +0.01(+0.36%)
Jun 02, 2021 2.750 2.815 2.720 2.810 927,911 +0.05(+1.81%)
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.