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 )

0.4771 +0.0371 (+8.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 (%)
Jul 31, 2018 6.550 6.730 6.530 6.550 451,271 -0.06(-0.91%)
Jul 30, 2018 6.520 6.730 6.470 6.610 720,102 +0.12(+1.85%)
Jul 27, 2018 6.550 6.740 6.470 6.490 417,800 -0.06(-0.92%)
Jul 26, 2018 6.840 6.840 6.515 6.550 653,989 -0.32(-4.66%)
Jul 25, 2018 7.030 7.039 6.850 6.870 306,874 -0.03(-0.43%)
Jul 24, 2018 7.000 7.060 6.830 6.900 520,485 -0.10(-1.43%)
Jul 23, 2018 7.120 7.130 6.810 7.000 577,306 -0.14(-1.96%)
Jul 20, 2018 7.120 7.220 7.060 7.140 346,906 +0.05(+0.71%)
Jul 19, 2018 7.030 7.230 7.010 7.090 343,613 -0.06(-0.84%)
Jul 18, 2018 7.250 7.330 7.140 7.150 306,599 -0.08(-1.11%)
Jul 17, 2018 7.120 7.300 7.070 7.230 373,990 +0.09(+1.26%)
Jul 16, 2018 6.990 7.265 6.950 7.140 456,022 +0.25(+3.63%)
Jul 13, 2018 7.100 7.140 6.820 6.890 385,885 -0.21(-2.96%)
Jul 12, 2018 7.020 7.190 7.020 7.100 274,737 +0.07(+1.00%)
Jul 11, 2018 7.050 7.260 7.011 7.030 455,042 -0.04(-0.57%)
Jul 10, 2018 7.110 7.130 6.920 7.070 395,112 +0.01(+0.14%)
Jul 09, 2018 7.210 7.240 7.050 7.060 330,784 -0.07(-0.98%)
Jul 06, 2018 7.030 7.150 6.930 7.130 487,457 +0.16(+2.30%)
Jul 05, 2018 6.810 7.040 6.800 6.970 445,450 +0.16(+2.35%)
Jul 03, 2018 6.810 6.810 6.810 0 +0.22(+3.34%)
Jul 02, 2018 6.590 6.695 6.510 6.590 298,066 +0.00(+0.00%)
Jun 29, 2018 6.750 6.560 6.590 486,191 -0.08(-1.20%)
Jun 28, 2018 6.610 6.700 6.510 6.670 358,316 +0.05(+0.76%)
Jun 27, 2018 6.820 6.918 6.620 6.620 519,504 -0.20(-2.93%)
Jun 26, 2018 6.630 6.820 6.500 6.820 425,489 +0.19(+2.87%)
Jun 25, 2018 6.760 6.820 6.510 6.630 565,040 -0.23(-3.35%)
Jun 22, 2018 6.550 6.870 6.495 6.860 1,478,118 +0.35(+5.38%)
Jun 21, 2018 6.560 6.564 6.400 6.510 406,673 -0.04(-0.61%)
Jun 20, 2018 6.460 6.590 6.449 6.550 474,009 +0.07(+1.08%)
Jun 19, 2018 6.290 6.580 6.250 6.480 542,923 +0.19(+3.02%)
Jun 18, 2018 6.460 6.489 6.160 6.290 604,509 -0.37(-5.56%)
Jun 15, 2018 6.660 6.310 6.660 900,956 +0.35(+5.55%)
Jun 14, 2018 6.210 6.310 6.120 6.310 315,578 +0.15(+2.44%)
Jun 13, 2018 6.100 6.170 6.020 6.160 667,051 +0.11(+1.82%)
Jun 12, 2018 6.030 6.100 5.990 6.050 217,667 +0.01(+0.17%)
Jun 11, 2018 6.020 6.080 5.985 6.040 318,850 -0.01(-0.17%)
Jun 08, 2018 6.070 6.140 6.040 6.050 172,294 -0.01(-0.17%)
Jun 07, 2018 6.080 6.215 6.060 6.060 241,951 -0.05(-0.82%)
Jun 06, 2018 5.950 6.110 399,176 -0.02(-0.33%)
Jun 05, 2018 6.100 6.210 6.100 6.130 265,644 +0.02(+0.33%)
Jun 04, 2018 6.230 6.230 6.060 6.110 311,972 -0.07(-1.13%)
Jun 01, 2018 6.260 6.340 6.150 6.180 318,144 -0.06(-0.96%)
May 31, 2018 6.190 6.389 6.190 6.240 309,418 +0.07(+1.13%)
May 30, 2018 6.370 6.440 6.130 6.170 427,735 -0.13(-2.06%)
May 29, 2018 6.110 6.400 6.100 6.300 433,248 +0.19(+3.11%)
May 25, 2018 6.110 6.110 6.110 0 +0.05(+0.83%)
May 24, 2018 5.920 6.155 5.870 6.060 464,150 +0.18(+3.06%)
May 23, 2018 5.610 5.880 5.600 5.880 325,182 +0.25(+4.44%)
May 22, 2018 5.790 5.820 5.630 5.630 322,800 -0.18(-3.10%)
May 21, 2018 5.880 5.880 5.680 5.810 255,614 -0.07(-1.19%)
May 18, 2018 5.860 5.950 5.770 5.880 814,467 +0.03(+0.51%)
May 17, 2018 5.660 5.850 5.625 5.850 508,989 +0.18(+3.17%)
May 16, 2018 5.370 5.690 5.370 5.670 452,535 +0.32(+5.98%)
May 15, 2018 5.320 5.470 5.090 5.350 483,018 -0.05(-0.93%)
May 14, 2018 5.490 5.520 5.350 5.400 253,324 -0.06(-1.10%)
May 11, 2018 5.480 5.550 5.420 5.460 196,833 -0.01(-0.18%)
May 10, 2018 5.360 5.500 5.340 5.470 318,074 +0.13(+2.43%)
May 09, 2018 5.350 5.430 5.310 5.340 178,062 -0.03(-0.56%)
May 08, 2018 5.320 5.420 5.250 5.370 303,466 +0.06(+1.13%)
May 07, 2018 5.400 5.420 5.220 5.310 289,954 -0.09(-1.67%)
May 04, 2018 5.310 5.440 5.280 5.400 239,327 +0.06(+1.12%)
May 03, 2018 5.350 5.500 5.290 5.340 330,283 +0.02(+0.38%)
May 02, 2018 5.190 5.470 5.090 5.320 414,187 +0.08(+1.53%)
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.