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 (%)
May 31, 2018 6.190 6.389 6.190 6.240 309,418 +0.07(+1.13%)
May 30, 2018 6.370 6.440 6.130 6.170 427,735 -0.13(-2.06%)
May 29, 2018 6.110 6.400 6.100 6.300 433,248 +0.19(+3.11%)
May 25, 2018 6.110 6.110 6.110 0 +0.05(+0.83%)
May 24, 2018 5.920 6.155 5.870 6.060 464,150 +0.18(+3.06%)
May 23, 2018 5.610 5.880 5.600 5.880 325,182 +0.25(+4.44%)
May 22, 2018 5.790 5.820 5.630 5.630 322,800 -0.18(-3.10%)
May 21, 2018 5.880 5.880 5.680 5.810 255,614 -0.07(-1.19%)
May 18, 2018 5.860 5.950 5.770 5.880 814,467 +0.03(+0.51%)
May 17, 2018 5.660 5.850 5.625 5.850 508,989 +0.18(+3.17%)
May 16, 2018 5.370 5.690 5.370 5.670 452,535 +0.32(+5.98%)
May 15, 2018 5.320 5.470 5.090 5.350 483,018 -0.05(-0.93%)
May 14, 2018 5.490 5.520 5.350 5.400 253,324 -0.06(-1.10%)
May 11, 2018 5.480 5.550 5.420 5.460 196,833 -0.01(-0.18%)
May 10, 2018 5.360 5.500 5.340 5.470 318,074 +0.13(+2.43%)
May 09, 2018 5.350 5.430 5.310 5.340 178,062 -0.03(-0.56%)
May 08, 2018 5.320 5.420 5.250 5.370 303,466 +0.06(+1.13%)
May 07, 2018 5.400 5.420 5.220 5.310 289,954 -0.09(-1.67%)
May 04, 2018 5.310 5.440 5.280 5.400 239,327 +0.06(+1.12%)
May 03, 2018 5.350 5.500 5.290 5.340 330,283 +0.02(+0.38%)
May 02, 2018 5.190 5.470 5.090 5.320 414,187 +0.08(+1.53%)
May 01, 2018 5.060 5.240 5.050 5.240 196,325 +0.17(+3.35%)
Apr 30, 2018 5.050 5.250 5.020 5.070 456,155 -0.02(-0.39%)
Apr 27, 2018 5.080 5.110 5.020 5.090 185,704 +0.00(+0.00%)
Apr 26, 2018 5.180 5.220 5.030 5.090 258,246 -0.01(-0.20%)
Apr 25, 2018 5.270 5.300 5.060 5.100 263,661 -0.20(-3.77%)
Apr 24, 2018 5.100 5.305 5.100 5.300 348,505 +0.21(+4.13%)
Apr 23, 2018 5.100 5.160 5.020 5.090 285,380 -0.07(-1.36%)
Apr 20, 2018 5.150 5.240 5.050 5.160 420,577 -0.03(-0.58%)
Apr 19, 2018 5.000 5.330 4.950 5.190 812,166 +0.29(+5.92%)
Apr 18, 2018 4.700 4.985 4.700 4.900 621,177 +0.20(+4.26%)
Apr 17, 2018 4.810 4.810 4.690 4.700 218,500 -0.09(-1.88%)
Apr 16, 2018 4.810 4.810 4.686 4.790 175,693 +0.02(+0.42%)
Apr 13, 2018 4.670 4.820 4.640 4.770 230,568 +0.14(+3.02%)
Apr 12, 2018 4.740 4.750 4.600 4.630 192,457 -0.13(-2.73%)
Apr 11, 2018 4.720 4.790 4.655 4.760 499,955 +0.07(+1.49%)
Apr 10, 2018 4.530 4.710 4.500 4.690 261,740 +0.20(+4.45%)
Apr 09, 2018 4.430 4.540 4.330 4.490 200,761 +0.09(+2.05%)
Apr 06, 2018 4.440 4.480 4.360 4.400 186,936 -0.05(-1.12%)
Apr 05, 2018 4.410 4.500 4.410 4.450 159,634 +0.01(+0.23%)
Apr 04, 2018 4.510 4.510 4.380 4.440 231,827 -0.01(-0.22%)
Apr 03, 2018 4.520 4.520 4.410 4.450 235,187 -0.08(-1.77%)
Apr 02, 2018 4.550 4.630 4.450 4.530 211,608 +0.02(+0.44%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.03(+0.67%)
Mar 28, 2018 4.610 4.680 4.430 4.480 248,266 -0.12(-2.61%)
Mar 27, 2018 4.680 4.751 4.600 4.600 169,900 -0.14(-2.95%)
Mar 26, 2018 4.760 4.780 4.680 4.740 225,088 +0.04(+0.85%)
Mar 23, 2018 4.800 4.860 4.690 4.700 311,176 +0.00(+0.00%)
Mar 22, 2018 4.680 4.790 4.670 4.700 173,139 -0.03(-0.63%)
Mar 21, 2018 4.650 4.740 4.615 4.730 241,825 +0.15(+3.28%)
Mar 20, 2018 4.690 4.750 4.570 4.580 147,516 -0.11(-2.35%)
Mar 19, 2018 4.560 4.760 4.560 4.690 297,142 +0.09(+1.96%)
Mar 16, 2018 4.430 4.620 4.410 4.600 393,680 +0.15(+3.37%)
Mar 15, 2018 4.520 4.540 4.410 4.450 276,618 -0.08(-1.77%)
Mar 14, 2018 4.610 4.650 4.515 4.530 152,853 -0.06(-1.31%)
Mar 13, 2018 4.520 4.680 4.510 4.590 244,890 +0.03(+0.66%)
Mar 12, 2018 4.320 4.560 4.270 4.560 369,926 +0.20(+4.59%)
Mar 09, 2018 4.230 4.410 4.210 4.360 349,136 +0.14(+3.32%)
Mar 08, 2018 4.120 4.260 3.970 4.220 326,061 +0.11(+2.68%)
Mar 07, 2018 4.080 4.110 172,574 -0.09(-2.14%)
Mar 06, 2018 4.200 4.290 4.200 4.200 184,355 +0.05(+1.20%)
Mar 05, 2018 4.210 4.260 4.100 4.150 223,419 -0.08(-1.89%)
Mar 02, 2018 4.230 4.280 4.180 4.230 219,301 +0.00(+0.00%)
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.