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 )

0.5450 +0.0240 (+4.61%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2023 0.6400 0.6500 0.6200 0.6300 292,668 -0.00(-0.06%)
Jun 29, 2023 0.6220 0.6500 0.6212 0.6304 613,184 +0.01(+1.46%)
Jun 28, 2023 0.6300 0.6429 0.6212 0.6213 383,374 -0.01(-2.16%)
Jun 27, 2023 0.6870 0.7000 0.6210 0.6350 921,580 -0.05(-6.78%)
Jun 26, 2023 0.7200 0.7202 0.6426 0.6812 1,056,607 -0.06(-7.95%)
Jun 23, 2023 0.7800 0.7800 0.7201 0.7400 946,092 -0.04(-5.10%)
Jun 22, 2023 0.7680 0.7880 0.7553 0.7798 139,288 +0.01(+1.42%)
Jun 21, 2023 0.7800 0.8000 0.7689 0.7689 245,211 -0.01(-1.42%)
Jun 20, 2023 0.8400 0.8400 0.7800 0.7800 278,374 -0.07(-8.76%)
Jun 16, 2023 0.7900 0.8549 0.7802 0.8549 749,854 +0.07(+9.62%)
Jun 15, 2023 0.7750 0.7970 0.7592 0.7799 412,276 +0.01(+1.29%)
Jun 14, 2023 0.8000 0.8147 0.7700 0.7700 345,901 -0.02(-2.69%)
Jun 13, 2023 0.8000 0.8199 0.7815 0.7913 186,054 -0.00(-0.42%)
Jun 12, 2023 0.7900 0.8049 0.7850 0.7946 187,217 -0.00(-0.55%)
Jun 09, 2023 0.7900 0.8299 0.7900 0.7990 303,753 +0.00(+0.50%)
Jun 08, 2023 0.8391 0.8391 0.7816 0.7950 274,656 -0.01(-0.63%)
Jun 07, 2023 0.8100 0.8500 0.7900 0.8000 320,002 -0.03(-3.61%)
Jun 06, 2023 0.8100 0.8600 0.8014 0.8300 546,677 +0.02(+2.47%)
Jun 05, 2023 0.8020 0.8300 0.8019 0.8100 231,941 -0.01(-1.20%)
Jun 02, 2023 0.8200 0.8200 0.7901 0.8198 319,802 -0.00(-0.02%)
Jun 01, 2023 0.7800 0.8327 0.7800 0.8200 320,733 +0.04(+5.02%)
May 31, 2023 0.7795 0.7900 0.7700 0.7808 163,160 -0.00(-0.54%)
May 30, 2023 0.7800 0.7900 0.7513 0.7850 356,575 +0.02(+1.95%)
May 26, 2023 0.7900 0.8084 0.7508 0.7700 620,323 -0.01(-1.28%)
May 25, 2023 0.8279 0.8327 0.7800 0.7800 361,158 -0.04(-4.88%)
May 24, 2023 0.8559 0.8650 0.8200 0.8200 472,907 -0.05(-5.20%)
May 23, 2023 0.8650 0.8650 0.8427 0.8650 210,983 +0.02(+1.76%)
May 22, 2023 0.8600 0.8650 0.8300 0.8500 186,976 -0.01(-0.83%)
May 19, 2023 0.8700 0.8700 0.8400 0.8571 201,879 -0.01(-1.48%)
May 18, 2023 0.8100 0.8700 0.8142 0.8700 503,560 +0.01(+1.52%)
May 17, 2023 0.8300 0.8672 0.8030 0.8570 855,040 +0.03(+3.25%)
May 16, 2023 0.8800 0.8965 0.8200 0.8300 525,568 -0.03(-3.49%)
May 15, 2023 0.8600 0.8800 0.8350 0.8600 425,631 -0.01(-0.89%)
May 12, 2023 0.8756 0.8769 0.8410 0.8677 405,701 +0.02(+2.07%)
May 11, 2023 0.8850 0.9200 0.8404 0.8501 488,484 -0.04(-4.45%)
May 10, 2023 0.9300 0.9400 0.8799 0.8897 812,865 -0.05(-5.35%)
May 09, 2023 0.9500 0.9650 0.9200 0.9400 170,644 -0.01(-1.05%)
May 08, 2023 0.9563 0.9690 0.9330 0.9500 234,694 +0.00(+0.00%)
May 05, 2023 0.9450 0.9799 0.9362 0.9500 167,278 -0.02(-2.06%)
May 04, 2023 0.9500 0.9740 0.9327 0.9700 360,545 +0.04(+4.30%)
May 03, 2023 0.9400 0.9900 0.9124 0.9300 502,260 -0.04(-3.64%)
May 02, 2023 0.9100 0.9733 0.9000 0.9651 562,597 +0.07(+7.23%)
May 01, 2023 0.9368 0.9498 0.9000 0.9000 268,924 -0.02(-2.38%)
Apr 28, 2023 0.9500 0.9600 0.9219 0.9219 637,948 -0.05(-4.96%)
Apr 27, 2023 0.9000 0.9700 0.9000 0.9700 416,534 +0.07(+7.78%)
Apr 26, 2023 0.9600 0.9749 0.9000 0.9000 752,812 -0.03(-3.23%)
Apr 25, 2023 0.9600 0.9848 0.9300 0.9300 401,195 -0.05(-5.09%)
Apr 24, 2023 0.9700 0.9999 0.9500 0.9799 220,792 +0.01(+1.48%)
Apr 21, 2023 1.010 1.020 0.9500 0.9656 720,266 -0.04(-4.40%)
Apr 20, 2023 1.040 1.070 1.010 1.010 395,669 -0.04(-3.81%)
Apr 19, 2023 1.060 1.080 1.030 1.050 413,239 -0.02(-1.87%)
Apr 18, 2023 1.090 1.120 1.060 1.070 716,653 -0.01(-0.93%)
Apr 17, 2023 1.100 1.120 1.070 1.080 397,447 -0.02(-1.82%)
Apr 14, 2023 1.110 1.130 1.080 1.100 507,329 -0.03(-2.65%)
Apr 13, 2023 1.110 1.160 1.061 1.130 1,553,212 +0.05(+4.63%)
Apr 12, 2023 1.130 1.130 1.060 1.080 629,230 -0.01(-0.92%)
Apr 11, 2023 1.080 1.130 1.080 1.090 516,065 +0.02(+1.87%)
Apr 10, 2023 1.090 1.099 1.040 1.070 626,747 -0.07(-6.14%)
Apr 06, 2023 1.090 1.150 1.080 1.140 616,632 +0.05(+4.59%)
Apr 05, 2023 1.190 1.190 1.030 1.090 1,010,758 -0.06(-5.22%)
Apr 04, 2023 1.120 1.180 1.115 1.150 999,031 +0.02(+1.77%)
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.