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 30, 2020 4.290 4.450 4.110 4.130 1,219,431 -0.25(-5.71%)
Apr 29, 2020 4.100 4.400 4.070 4.380 1,474,387 +0.31(+7.62%)
Apr 28, 2020 3.840 4.115 3.810 4.070 953,631 +0.19(+4.90%)
Apr 27, 2020 3.880 3.950 3.710 3.880 1,002,798 -0.09(-2.27%)
Apr 24, 2020 4.120 4.140 3.780 3.970 1,086,200 -0.07(-1.73%)
Apr 23, 2020 3.940 4.270 3.910 4.040 1,600,297 +0.16(+4.12%)
Apr 22, 2020 3.850 3.880 3.660 3.880 1,471,655 +0.23(+6.30%)
Apr 21, 2020 3.590 3.750 3.470 3.650 1,027,926 -0.13(-3.44%)
Apr 20, 2020 3.560 3.820 3.520 3.780 1,024,791 +0.18(+5.00%)
Apr 17, 2020 3.700 3.850 3.570 3.600 1,422,500 -0.30(-7.69%)
Apr 16, 2020 3.980 4.060 3.730 3.900 1,193,239 -0.04(-1.02%)
Apr 15, 2020 3.760 4.080 3.750 3.940 1,216,361 -0.11(-2.72%)
Apr 14, 2020 4.150 4.365 3.885 4.050 2,330,976 +0.17(+4.38%)
Apr 13, 2020 3.510 3.920 3.330 3.880 1,578,419 +0.34(+9.60%)
Apr 09, 2020 3.450 3.610 3.340 3.540 2,004,200 +0.25(+7.60%)
Apr 08, 2020 3.300 3.450 3.252 3.290 697,865 +0.00(+0.00%)
Apr 07, 2020 3.390 3.430 3.190 3.290 1,238,423 +0.03(+0.92%)
Apr 06, 2020 3.180 3.495 3.110 3.260 1,887,312 +0.18(+5.84%)
Apr 03, 2020 2.880 3.150 2.850 3.080 1,920,400 +0.24(+8.45%)
Apr 02, 2020 2.870 3.110 2.790 2.840 1,772,818 +0.00(+0.00%)
Apr 01, 2020 2.690 2.970 2.600 2.840 1,111,530 +0.09(+3.27%)
Mar 31, 2020 2.700 2.870 2.560 2.750 1,498,423 -0.01(-0.36%)
Mar 30, 2020 2.770 2.930 2.630 2.760 974,378 +0.05(+1.85%)
Mar 27, 2020 2.940 3.010 2.700 2.710 1,144,800 -0.29(-9.67%)
Mar 26, 2020 3.060 3.260 2.870 3.000 1,904,176 +0.09(+3.09%)
Mar 25, 2020 2.920 3.090 2.760 2.910 2,289,990 +0.08(+2.83%)
Mar 24, 2020 2.920 2.930 2.730 2.830 2,790,338 +0.29(+11.42%)
Mar 23, 2020 2.580 2.610 2.300 2.540 1,652,086 +0.18(+7.63%)
Mar 20, 2020 2.760 2.830 2.350 2.360 2,417,700 -0.31(-11.61%)
Mar 19, 2020 2.610 3.005 2.350 2.670 1,963,248 +0.17(+6.80%)
Mar 18, 2020 3.000 3.010 2.490 2.500 1,778,984 -0.55(-18.03%)
Mar 17, 2020 2.570 3.150 2.570 3.050 2,691,925 +0.39(+14.66%)
Mar 16, 2020 2.200 2.720 2.020 2.660 2,322,148 +0.06(+2.31%)
Mar 13, 2020 3.040 3.090 2.500 2.600 1,587,100 -0.12(-4.41%)
Mar 12, 2020 2.920 3.180 2.710 2.720 1,414,970 -0.60(-18.07%)
Mar 11, 2020 3.830 3.840 3.310 3.320 1,165,081 -0.55(-14.21%)
Mar 10, 2020 4.000 4.000 3.650 3.870 769,168 +0.03(+0.78%)
Mar 09, 2020 3.800 4.360 3.790 3.840 1,197,297 -0.62(-13.90%)
Mar 06, 2020 4.720 4.720 4.315 4.460 1,251,800 -0.16(-3.46%)
Mar 05, 2020 4.700 4.730 4.430 4.620 849,878 +0.02(+0.43%)
Mar 04, 2020 4.820 4.840 4.450 4.600 729,626 -0.06(-1.29%)
Mar 03, 2020 4.360 4.990 4.180 4.660 1,754,403 +0.35(+8.12%)
Mar 02, 2020 4.210 4.360 4.100 4.310 1,075,116 +0.29(+7.21%)
Feb 28, 2020 4.230 4.420 3.990 4.020 2,005,600 -0.65(-13.92%)
Feb 27, 2020 5.200 5.200 4.650 4.670 1,476,183 -0.45(-8.79%)
Feb 26, 2020 5.340 5.380 5.100 5.120 748,603 -0.17(-3.21%)
Feb 25, 2020 5.690 5.760 5.250 5.290 1,264,892 -0.48(-8.32%)
Feb 24, 2020 6.220 6.240 5.610 5.770 1,845,585 -0.05(-0.86%)
Feb 21, 2020 5.500 5.892 5.420 5.820 1,892,300 +0.51(+9.60%)
Feb 20, 2020 5.430 5.670 5.290 5.310 1,125,388 -0.07(-1.30%)
Feb 19, 2020 5.300 5.430 5.200 5.380 729,987 +0.11(+2.09%)
Feb 18, 2020 5.130 5.300 5.060 5.270 763,317 +0.23(+4.56%)
Feb 14, 2020 5.130 5.184 5.020 5.040 388,600 -0.09(-1.75%)
Feb 13, 2020 5.070 5.166 5.010 5.130 366,553 +0.12(+2.40%)
Feb 12, 2020 5.060 5.100 4.903 5.010 404,553 -0.07(-1.38%)
Feb 11, 2020 5.110 5.190 5.050 5.080 500,635 -0.06(-1.17%)
Feb 10, 2020 5.280 5.300 5.130 5.140 389,912 -0.08(-1.53%)
Feb 07, 2020 5.430 5.480 5.220 5.220 441,600 -0.16(-2.97%)
Feb 06, 2020 5.490 5.540 5.380 5.380 519,244 -0.02(-0.37%)
Feb 05, 2020 5.200 5.470 5.200 5.400 516,423 +0.19(+3.65%)
Feb 04, 2020 5.260 5.340 5.135 5.210 596,537 -0.21(-3.87%)
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.