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 )

0.4320 -0.0322 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 1.850 1.950 1.820 1.830 1,972,577 +0.00(+0.00%)
Apr 28, 2022 1.770 1.870 1.750 1.830 833,082 +0.02(+1.10%)
Apr 27, 2022 1.820 1.890 1.790 1.810 641,971 -0.01(-0.55%)
Apr 26, 2022 1.900 1.970 1.820 1.820 1,202,815 -0.10(-5.21%)
Apr 25, 2022 2.020 2.045 1.893 1.920 1,502,829 -0.17(-8.13%)
Apr 22, 2022 2.130 2.190 2.060 2.090 1,217,846 -0.11(-5.00%)
Apr 21, 2022 2.360 2.361 2.124 2.200 1,543,351 -0.20(-8.33%)
Apr 20, 2022 2.440 2.450 2.330 2.400 1,122,288 -0.07(-2.83%)
Apr 19, 2022 2.540 2.581 2.440 2.470 1,271,689 -0.09(-3.52%)
Apr 18, 2022 2.530 2.630 2.510 2.560 1,300,253 +0.02(+0.79%)
Apr 14, 2022 2.580 2.580 2.455 2.540 1,075,506 -0.02(-0.78%)
Apr 13, 2022 2.500 2.580 2.477 2.560 1,004,048 +0.06(+2.40%)
Apr 12, 2022 2.440 2.500 2.373 2.500 1,055,800 +0.11(+4.60%)
Apr 11, 2022 2.390 2.460 2.360 2.390 965,404 +0.02(+0.84%)
Apr 08, 2022 2.280 2.390 2.280 2.370 688,064 +0.10(+4.41%)
Apr 07, 2022 2.220 2.320 2.210 2.270 643,122 +0.04(+1.79%)
Apr 06, 2022 2.270 2.290 2.205 2.230 673,898 -0.03(-1.33%)
Apr 05, 2022 2.380 2.410 2.241 2.260 850,068 -0.08(-3.42%)
Apr 04, 2022 2.390 2.400 2.303 2.340 790,394 -0.04(-1.68%)
Apr 01, 2022 2.220 2.380 2.210 2.380 1,146,172 +0.14(+6.25%)
Mar 31, 2022 2.220 2.300 2.210 2.240 914,574 +0.01(+0.45%)
Mar 30, 2022 2.230 2.340 2.220 2.230 676,541 +0.00(+0.00%)
Mar 29, 2022 2.200 2.280 2.150 2.230 1,080,747 -0.04(-1.76%)
Mar 28, 2022 2.320 2.330 2.250 2.270 1,467,808 -0.15(-6.20%)
Mar 25, 2022 2.430 2.455 2.361 2.420 847,511 -0.01(-0.41%)
Mar 24, 2022 2.500 2.540 2.410 2.430 1,161,724 -0.06(-2.41%)
Mar 23, 2022 2.470 2.490 2.420 2.490 1,158,215 +0.03(+1.22%)
Mar 22, 2022 2.410 2.460 2.360 2.460 2,022,123 +0.05(+2.07%)
Mar 21, 2022 2.310 2.461 2.310 2.410 2,135,247 +0.12(+5.24%)
Mar 18, 2022 2.270 2.390 2.245 2.290 3,116,307 +0.05(+2.23%)
Mar 17, 2022 2.130 2.300 2.130 2.240 2,475,693 +0.10(+4.67%)
Mar 16, 2022 2.080 2.160 2.030 2.140 2,523,706 -0.05(-2.28%)
Mar 15, 2022 2.130 2.200 2.000 2.190 2,247,899 -0.01(-0.45%)
Mar 14, 2022 2.200 2.210 2.080 2.200 2,037,751 -0.03(-1.35%)
Mar 11, 2022 2.300 2.300 2.120 2.230 1,882,888 -0.08(-3.46%)
Mar 10, 2022 2.320 2.400 2.170 2.310 2,355,089 +0.01(+0.43%)
Mar 09, 2022 2.090 2.310 2.000 2.300 2,881,440 +0.05(+2.22%)
Mar 08, 2022 2.240 2.500 2.050 2.250 6,871,864 +0.11(+5.14%)
Mar 07, 2022 1.990 2.200 1.980 2.140 3,744,715 +0.19(+9.74%)
Mar 04, 2022 1.780 2.000 1.780 1.950 2,664,815 +0.19(+10.80%)
Mar 03, 2022 1.760 1.790 1.720 1.760 720,121 -0.03(-1.68%)
Mar 02, 2022 1.760 1.795 1.740 1.790 807,849 +0.02(+1.13%)
Mar 01, 2022 1.640 1.790 1.640 1.770 1,799,227 +0.15(+9.26%)
Feb 28, 2022 1.640 1.660 1.600 1.620 723,795 -0.02(-1.22%)
Feb 25, 2022 1.650 1.660 1.620 1.640 792,668 -0.04(-2.38%)
Feb 24, 2022 1.800 1.820 1.630 1.680 1,984,927 -0.05(-2.89%)
Feb 23, 2022 1.730 1.770 1.705 1.730 1,221,070 +0.01(+0.58%)
Feb 22, 2022 1.790 1.830 1.715 1.720 1,373,424 -0.07(-3.91%)
Feb 18, 2022 1.790 0 -0.03(-1.65%)
Feb 17, 2022 1.730 1.820 1.710 1.820 2,138,213 +0.12(+7.06%)
Feb 16, 2022 1.680 1.700 1.670 1.700 783,017 +0.03(+1.80%)
Feb 15, 2022 1.630 1.690 1.610 1.670 901,370 -0.03(-1.76%)
Feb 14, 2022 1.700 1.730 1.670 1.700 996,301 +0.01(+0.59%)
Feb 11, 2022 1.560 1.700 1.540 1.690 2,625,465 +0.14(+9.03%)
Feb 10, 2022 1.580 1.610 1.520 1.550 2,542,728 -0.04(-2.52%)
Feb 09, 2022 1.600 1.610 1.560 1.590 1,486,944 -0.01(-0.63%)
Feb 08, 2022 1.590 1.610 1.580 1.600 793,446 -0.01(-0.62%)
Feb 07, 2022 1.580 1.630 1.570 1.610 1,042,444 +0.05(+3.21%)
Feb 04, 2022 1.550 1.595 1.540 1.560 693,970 +0.01(+0.65%)
Feb 03, 2022 1.650 1.540 1.550 1,107,608 -0.12(-7.19%)
Feb 02, 2022 1.700 1.710 1.650 1.670 593,875 -0.05(-2.91%)
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.