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

(TSV: GLDN )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 24, 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 (%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 29, 2021 0.2500 0.2800 0.2500 0.2750 172,250 +0.03(+10.00%)
Jul 28, 2021 0.2600 0.2600 0.2500 0.2500 92,300 -0.01(-1.96%)
Jul 27, 2021 0.2550 0.2600 0.2550 0.2550 15,570 +0.01(+2.00%)
Jul 26, 2021 0.2550 0.2600 0.2500 0.2500 81,750 +0.00(+0.00%)
Jul 23, 2021 0.2550 0.2600 0.2500 0.2500 44,000 -0.01(-3.85%)
Jul 22, 2021 0.2600 0.2700 0.2450 0.2600 197,565 -0.01(-3.70%)
Jul 21, 2021 0.2700 0.2750 0.2550 0.2700 50,000 +0.00(+0.00%)
Jul 20, 2021 0.2700 0.2700 0.2650 0.2700 20,300 +0.01(+1.89%)
Jul 19, 2021 0.2750 0.2800 0.2650 0.2650 226,500 -0.02(-7.02%)
Jul 16, 2021 0.2850 0.2900 0.2800 0.2850 114,600 +0.00(+0.00%)
Jul 15, 2021 0.3000 0.3100 0.2750 0.2850 188,887 -0.03(-8.06%)
Jul 14, 2021 0.3150 0.3250 0.3100 0.3100 205,500 -0.01(-3.13%)
Jul 13, 2021 0.3250 0.3250 0.3050 0.3200 141,441 -0.01(-1.54%)
Jul 12, 2021 0.3550 0.3550 0.3050 0.3250 33,100 +0.00(+0.00%)
Jul 09, 2021 0.3350 0.3400 0.3150 0.3250 244,501 +0.01(+1.56%)
Jul 08, 2021 0.3250 0.3250 0.3050 0.3200 28,662 +0.00(+0.00%)
Jul 07, 2021 0.3550 0.3550 0.3100 0.3200 300,331 -0.04(-11.11%)
Jul 06, 2021 0.3850 0.4100 0.3600 0.3600 419,231 -0.03(-6.49%)
Jul 05, 2021 0.3500 0.3850 0.3500 0.3850 253,570 +0.04(+11.59%)
Jul 02, 2021 0.3400 0.3450 0.3300 0.3450 374,636 +0.02(+6.15%)
Jun 30, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jun 29, 2021 0.3300 0.3350 0.3300 0.3300 241,274 +0.01(+1.54%)
Jun 28, 2021 0.3150 0.3400 0.3100 0.3250 293,088 +0.02(+6.56%)
Jun 25, 2021 0.3000 0.3050 0.3000 0.3050 160,290 +0.01(+1.67%)
Jun 24, 2021 0.3050 0.3050 0.3000 0.3000 188,772 +0.00(+0.00%)
Jun 23, 2021 0.2900 0.3250 0.2900 0.3000 213,332 +0.02(+5.26%)
Jun 22, 2021 0.3100 0.3100 0.2850 0.2850 136,000 -0.02(-6.56%)
Jun 21, 2021 0.2900 0.3200 0.2900 0.3050 505,979 +0.02(+5.17%)
Jun 18, 2021 0.2900 0.2900 0.2800 0.2900 224,593 +0.00(+0.00%)
Jun 17, 2021 0.2800 0.2900 0.2750 0.2900 412,936 -0.02(-4.92%)
Jun 16, 2021 0.3000 0.3050 0.2900 0.3050 157,550 -0.01(-1.61%)
Jun 15, 2021 0.3650 0.3650 0.3000 0.3100 453,580 -0.05(-15.07%)
Jun 14, 2021 0.3150 0.3650 0.3150 0.3650 315,350 +0.04(+14.06%)
Jun 11, 2021 0.3200 0.3200 0.3000 0.3200 268,168 -0.01(-3.03%)
Jun 10, 2021 0.3200 0.3350 0.3000 0.3300 204,320 +0.01(+1.54%)
Jun 09, 2021 0.3450 0.3450 0.3200 0.3250 280,155 -0.02(-4.41%)
Jun 08, 2021 0.4000 0.4100 0.3300 0.3400 883,341 -0.04(-11.69%)
Jun 07, 2021 0.3600 0.4100 0.3550 0.3850 1,993,989 +0.03(+6.94%)
Jun 04, 2021 0.3050 0.3700 0.3050 0.3600 992,902 +0.07(+22.03%)
Jun 03, 2021 0.3100 0.3100 0.2900 0.2950 590,361 -0.03(-9.23%)
Jun 02, 2021 0.3000 0.3450 0.2900 0.3250 1,135,917 +0.04(+12.07%)
Jun 01, 2021 0.2400 0.3150 0.2350 0.2900 2,826,631 +0.06(+28.89%)
May 31, 2021 0.2200 0.2300 0.2200 0.2250 156,663 +0.01(+4.65%)
May 28, 2021 0.2100 0.2150 0.2000 0.2150 130,200 +0.01(+4.88%)
May 27, 2021 0.2100 0.2100 0.1900 0.2050 210,750 -0.01(-4.65%)
May 26, 2021 0.2400 0.2600 0.2150 0.2150 1,042,769 -0.04(-14.00%)
May 25, 2021 0.2200 0.2500 0.2100 0.2500 2,313,029 +0.08(+47.06%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 20, 2021 0.1300 0.1400 0.1250 0.1400 191,000 +0.01(+7.69%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 116,500 +0.00(+0.00%)
May 18, 2021 0.1300 0.1350 0.1300 0.1300 29,400 -0.01(-3.70%)
May 17, 2021 0.1400 0.1400 0.1350 0.1350 169,000 -0.01(-3.57%)
May 14, 2021 0.1400 0.1450 0.1350 0.1400 522,800 +0.00(+0.00%)
May 13, 2021 0.1400 0.1400 0.1350 0.1400 29,025 +0.00(+0.00%)
May 12, 2021 0.1450 0.1450 0.1350 0.1400 341,401 +0.00(+0.00%)
May 11, 2021 0.1400 0.1400 0.1350 0.1400 79,555 +0.01(+3.70%)
May 10, 2021 0.1300 0.1750 0.1300 0.1350 1,147,200 +0.00(+0.00%)
May 07, 2021 0.1300 0.1350 0.1300 0.1350 297,200 +0.01(+8.00%)
May 06, 2021 0.1250 0.1250 0.1250 0.1250 124,500 +0.00(+0.00%)
May 05, 2021 0.1200 0.1250 0.1200 0.1250 155,000 +0.01(+4.17%)
May 04, 2021 0.1200 0.1200 0.1200 0.1200 100,017 -0.01(-4.00%)
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.