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 (%)
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%)
Jun 01, 2021 2.750 2.820 2.750 2.760 1,038,844 -0.02(-0.72%)
May 28, 2021 2.770 2.810 2.750 2.780 691,459 +0.00(+0.00%)
May 27, 2021 2.750 2.790 2.750 2.780 545,307 +0.01(+0.36%)
May 26, 2021 2.780 2.800 2.750 2.770 438,483 +0.01(+0.36%)
May 25, 2021 2.810 2.820 2.750 2.760 813,522 -0.05(-1.78%)
May 24, 2021 2.790 2.830 2.751 2.810 603,705 +0.00(+0.00%)
May 21, 2021 2.820 2.840 2.769 2.810 538,930 +0.01(+0.36%)
May 20, 2021 2.790 2.812 2.740 2.800 914,355 +0.00(+0.00%)
May 19, 2021 2.800 2.880 2.775 2.800 893,947 -0.05(-1.75%)
May 18, 2021 2.850 2.870 2.800 2.850 722,391 +0.01(+0.35%)
May 17, 2021 2.750 2.895 2.710 2.840 1,653,023 +0.10(+3.65%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
May 03, 2021 2.740 2.790 2.720 2.760 1,134,778 +0.07(+2.60%)
Apr 30, 2021 2.690 2.750 2.680 2.690 638,200 -0.01(-0.37%)
Apr 29, 2021 2.760 2.810 2.680 2.700 828,802 -0.09(-3.23%)
Apr 28, 2021 2.740 2.790 2.700 2.790 897,294 +0.05(+1.82%)
Apr 27, 2021 2.830 2.830 2.700 2.740 1,248,777 -0.08(-2.84%)
Apr 26, 2021 2.820 2.848 2.800 2.820 731,052 -0.01(-0.35%)
Apr 23, 2021 2.900 2.900 2.820 2.830 772,300 -0.04(-1.39%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
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.