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 )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 6.300 6.200 6.200 6.200 1,146,900 +0.01(+0.16%)
Aug 28, 2014 6.250 6.260 6.130 6.190 401,185 +0.02(+0.32%)
Aug 27, 2014 6.240 6.350 6.140 6.170 907,713 +0.05(+0.82%)
Aug 26, 2014 6.100 6.220 6.000 6.120 2,116,778 +0.14(+2.34%)
Aug 25, 2014 5.770 5.990 5.750 5.980 351,427 +0.19(+3.28%)
Aug 22, 2014 5.800 5.840 5.710 5.790 302,042 -0.04(-0.69%)
Aug 21, 2014 5.800 5.850 5.700 5.830 561,413 -0.04(-0.68%)
Aug 20, 2014 6.000 6.010 5.860 5.870 441,289 -0.18(-2.98%)
Aug 19, 2014 6.070 6.080 5.970 6.050 310,448 -0.04(-0.66%)
Aug 18, 2014 6.100 6.177 5.960 6.090 576,322 -0.05(-0.81%)
Aug 15, 2014 5.990 6.190 5.910 6.140 573,811 +0.10(+1.66%)
Aug 14, 2014 6.150 6.160 5.960 6.040 1,122,340 -0.10(-1.63%)
Aug 13, 2014 6.140 6.230 6.120 6.140 487,423 +0.01(+0.16%)
Aug 12, 2014 6.150 6.240 6.090 6.130 903,725 +0.05(+0.82%)
Aug 11, 2014 5.700 6.170 5.500 6.080 1,191,382 +0.33(+5.74%)
Aug 08, 2014 5.400 5.715 5.380 5.750 1,137,820 +0.37(+6.88%)
Aug 07, 2014 5.500 5.530 5.370 5.380 465,061 -0.16(-2.89%)
Aug 06, 2014 5.350 5.625 5.350 5.540 652,134 +0.24(+4.53%)
Aug 05, 2014 5.250 5.330 5.150 5.300 432,331 +0.05(+0.95%)
Aug 04, 2014 5.350 5.390 5.110 5.250 514,883 -0.12(-2.23%)
Aug 01, 2014 5.350 5.500 5.260 5.370 640,446 +0.09(+1.70%)
Jul 31, 2014 5.390 5.480 5.195 5.280 650,251 -0.17(-3.12%)
Jul 30, 2014 5.610 5.700 5.360 5.450 552,305 -0.19(-3.37%)
Jul 29, 2014 5.490 5.700 5.360 5.640 820,908 +0.19(+3.49%)
Jul 28, 2014 5.300 5.490 5.245 5.450 862,093 +0.13(+2.44%)
Jul 25, 2014 5.260 5.320 5.170 5.320 552,299 +0.01(+0.19%)
Jul 24, 2014 5.040 5.380 4.850 5.310 5,177,455 +0.26(+5.15%)
Jul 23, 2014 4.950 5.110 4.900 5.050 674,077 +0.11(+2.23%)
Jul 22, 2014 5.030 5.030 4.850 4.940 598,935 -0.08(-1.59%)
Jul 21, 2014 5.040 5.070 4.850 5.020 752,782 -0.02(-0.40%)
Jul 18, 2014 5.100 5.110 4.830 5.040 764,543 -0.14(-2.70%)
Jul 17, 2014 5.000 5.310 4.960 5.180 1,151,510 +0.24(+4.86%)
Jul 16, 2014 4.870 5.000 4.830 4.940 630,829 +0.12(+2.49%)
Jul 15, 2014 4.930 4.990 4.780 4.820 557,420 -0.08(-1.63%)
Jul 14, 2014 4.910 4.980 4.860 4.900 434,498 -0.13(-2.58%)
Jul 11, 2014 4.890 5.120 4.870 5.030 791,643 +0.16(+3.29%)
Jul 10, 2014 5.000 5.200 4.840 4.870 825,885 -0.07(-1.42%)
Jul 09, 2014 4.930 4.990 4.790 4.940 605,521 +0.00(+0.00%)
Jul 08, 2014 4.930 4.970 4.740 4.940 604,240 +0.11(+2.28%)
Jul 07, 2014 5.070 5.070 4.800 4.830 497,454 -0.25(-4.92%)
Jul 03, 2014 4.840 5.080 5.080 5.080 250,400 +0.03(+0.59%)
Jul 02, 2014 4.930 5.120 4.890 5.050 400,041 +0.11(+2.23%)
Jul 01, 2014 5.050 5.140 4.910 4.940 458,825 -0.12(-2.37%)
Jun 30, 2014 4.950 5.140 4.800 5.060 589,707 +0.06(+1.20%)
Jun 27, 2014 4.900 5.010 4.900 5.000 808,386 +0.10(+2.04%)
Jun 26, 2014 4.830 4.950 4.760 4.900 376,898 +0.05(+1.03%)
Jun 25, 2014 4.690 4.870 4.690 4.850 605,603 +0.13(+2.75%)
Jun 24, 2014 5.100 5.110 4.700 4.720 908,032 -0.36(-7.09%)
Jun 23, 2014 5.110 5.155 4.890 5.080 1,041,975 -0.03(-0.59%)
Jun 20, 2014 5.230 5.230 5.040 5.110 3,282,202 -0.09(-1.73%)
Jun 19, 2014 5.020 5.270 5.000 5.200 1,394,959 +0.23(+4.63%)
Jun 18, 2014 4.900 4.990 4.790 4.970 615,234 +0.07(+1.43%)
Jun 17, 2014 4.660 4.920 4.610 4.900 800,372 +0.19(+4.03%)
Jun 16, 2014 4.610 4.790 4.510 4.710 1,268,015 +0.16(+3.52%)
Jun 13, 2014 4.560 4.570 4.450 4.550 464,820 +0.00(+0.00%)
Jun 12, 2014 4.490 4.600 4.430 4.550 882,656 +0.11(+2.48%)
Jun 11, 2014 4.350 4.520 4.320 4.440 557,276 +0.09(+2.07%)
Jun 10, 2014 4.300 4.380 4.180 4.350 600,394 -0.02(-0.46%)
Jun 06, 2014 4.320 4.380 4.220 4.370 311,257 +0.05(+1.16%)
Jun 05, 2014 4.240 4.330 4.210 4.320 485,645 +0.15(+3.60%)
Jun 04, 2014 4.280 4.330 4.140 4.170 324,664 -0.13(-3.02%)
Jun 03, 2014 4.240 4.305 4.150 4.300 377,318 +0.05(+1.18%)
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.