Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GLDN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 25, 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 (%)
Mar 28, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 27, 2018 0.1600 0.1650 0.1400 0.1500 384,000 -0.01(-6.25%)
Mar 26, 2018 0.1500 0.1700 0.1450 0.1600 1,257,011 +0.01(+6.67%)
Mar 23, 2018 0.1350 0.1500 0.1350 0.1500 792,500 +0.02(+15.38%)
Mar 22, 2018 0.1250 0.1350 0.1250 0.1300 431,500 +0.01(+4.00%)
Mar 21, 2018 0.1250 0.1350 0.1200 0.1250 326,500 -0.01(-3.85%)
Mar 20, 2018 0.1300 0.1300 0.1250 0.1300 69,500 -0.01(-7.14%)
Mar 19, 2018 0.1350 0.1450 0.1250 0.1400 172,803 +0.01(+7.69%)
Mar 16, 2018 0.1200 0.1350 0.1200 0.1300 228,000 +0.01(+8.33%)
Mar 15, 2018 0.1250 0.1250 0.1200 0.1200 541,000 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1300 0.1250 0.1250 283,500 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1250 0.1250 203,500 +0.00(+0.00%)
Mar 12, 2018 0.1250 0.1250 0.1200 0.1250 231,900 +0.00(+0.00%)
Mar 09, 2018 0.1300 0.1350 0.1250 0.1250 572,500 -0.01(-3.85%)
Mar 08, 2018 0.1300 0.1350 0.1300 0.1300 241,000 +0.01(+4.00%)
Mar 07, 2018 0.1300 0.1300 0.1200 0.1250 183,500 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1300 0.1300 0.1300 165,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1450 0.1250 0.1300 391,000 +0.01(+4.00%)
Mar 02, 2018 0.1200 0.1250 0.1200 0.1250 261,500 +0.01(+8.70%)
Mar 01, 2018 0.1200 0.1200 0.1100 0.1150 168,000 +0.00(+0.00%)
Feb 28, 2018 0.1150 0.1150 0.1100 0.1150 138,800 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.1150 0.1150 23,000 +0.00(+0.00%)
Feb 26, 2018 0.1150 0.1200 0.1150 0.1150 173,000 +0.00(+0.00%)
Feb 23, 2018 0.1150 0.1150 0.1100 0.1150 34,000 +0.01(+4.55%)
Feb 22, 2018 0.1150 0.1150 0.1150 0.1100 325,500 -0.01(-4.35%)
Feb 21, 2018 0.1200 0.1200 0.1100 0.1150 286,100 -0.01(-8.00%)
Feb 20, 2018 0.1250 0.1250 0.1150 0.1250 187,000 +0.01(+4.17%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 15, 2018 0.1300 0.1300 0.1250 0.1300 95,000 +0.00(+0.00%)
Feb 14, 2018 0.1200 0.1350 0.1200 0.1300 245,420 +0.01(+4.00%)
Feb 13, 2018 0.1200 0.1250 0.1150 0.1250 66,300 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1250 0.1150 0.1250 177,000 +0.01(+13.64%)
Feb 09, 2018 0.1150 0.1200 0.1100 0.1100 121,500 -0.01(-4.35%)
Feb 08, 2018 0.1150 0.1150 0.1150 0.1150 27,000 +0.01(+4.55%)
Feb 07, 2018 0.1150 0.1200 0.1100 0.1100 68,000 -0.01(-4.35%)
Feb 06, 2018 0.1200 0.1200 0.1150 0.1150 34,200 -0.00(-4.17%)
Feb 05, 2018 0.1150 0.1150 0.1200 221,000 +0.00(+4.35%)
Feb 02, 2018 0.1150 0.1300 0.1150 0.1150 426,000 -0.01(-8.00%)
Feb 01, 2018 0.1250 0.1250 0.1150 0.1250 84,000 -0.01(-3.85%)
Jan 31, 2018 0.1250 0.1300 0.1200 0.1300 264,500 +0.00(+0.00%)
Jan 30, 2018 0.1350 0.1150 0.1300 765,000 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1300 0.1300 465,000 -0.01(-3.70%)
Jan 26, 2018 0.1350 0.1400 0.1300 0.1350 334,100 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1500 0.1300 0.1350 1,848,546 -0.04(-20.59%)
Jan 24, 2018 0.1150 0.1700 0.1150 0.1700 4,783,638 +0.06(+47.83%)
Jan 23, 2018 0.1150 0.1150 0.1100 0.1150 120,100 -0.00(-4.17%)
Jan 22, 2018 0.1150 0.1200 0.1050 0.1200 601,200 +0.00(+4.35%)
Jan 19, 2018 0.1100 0.1150 0.1050 0.1150 346,550 +0.01(+4.55%)
Jan 18, 2018 0.1100 0.1150 0.1050 0.1100 629,500 +0.00(+0.00%)
Jan 17, 2018 0.1200 0.1200 0.1100 0.1100 479,400 -0.01(-8.33%)
Jan 16, 2018 0.1200 0.1200 0.1200 0.1200 115,500 +0.00(+0.00%)
Jan 15, 2018 0.1200 0.1200 0.1200 0.1200 448,050 +0.00(+0.00%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 706,000 -0.01(-4.00%)
Jan 11, 2018 0.1200 0.1250 0.1200 0.1250 295,000 +0.00(+0.00%)
Jan 10, 2018 0.1250 0.1300 0.1200 0.1250 1,083,800 +0.01(+4.17%)
Jan 09, 2018 0.1250 0.1350 0.1150 0.1200 852,000 -0.01(-4.00%)
Jan 08, 2018 0.1350 0.1350 0.1150 0.1250 853,450 -0.01(-7.41%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1350 25,150 +0.01(+3.85%)
Jan 04, 2018 0.1350 0.1350 0.1300 0.1300 430,500 -0.01(-7.14%)
Jan 03, 2018 0.1250 0.1400 0.1250 0.1400 1,092,000 +0.01(+7.69%)
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.