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

(TSV: GLDN )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, May 10, 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 (%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 25, 2019 0.0400 0.0400 0.0350 0.0350 118,700 -0.00(-12.50%)
Sep 24, 2019 0.0450 0.0450 0.0400 0.0400 1,089,079 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0400 0.0400 270,722 -0.00(-11.11%)
Sep 20, 2019 0.0400 0.0450 0.0400 0.0450 114,891 +0.00(+12.50%)
Sep 19, 2019 0.0400 0.0450 0.0300 0.0400 2,743,109 -0.01(-27.27%)
Sep 18, 2019 0.0600 0.0600 0.0500 0.0550 769,499 -0.00(-8.33%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0600 259,512 -0.01(-7.69%)
Sep 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 302,500 +0.00(+0.00%)
Sep 10, 2019 0.0750 0.0750 0.0700 0.0700 245,000 -0.00(-6.67%)
Sep 09, 2019 0.0850 0.0850 0.0750 0.0750 601,500 -0.01(-16.67%)
Sep 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 04, 2019 0.0850 0.0850 0.0850 0.0850 76,154 +0.00(+0.00%)
Sep 03, 2019 0.0800 0.0850 0.0800 0.0850 137,217 +0.01(+6.25%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 29, 2019 0.0800 0.0850 0.0800 0.0850 18,500 +0.00(+0.00%)
Aug 28, 2019 0.0850 0.0850 0.0850 0.0850 82,110 +0.00(+0.00%)
Aug 27, 2019 0.0850 0.0900 0.0850 0.0850 166,480 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0850 0.0800 0.0850 375,523 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0850 0.0850 60,000 -0.00(-5.56%)
Aug 22, 2019 0.0900 0.0900 0.0850 0.0900 569,500 -0.01(-5.26%)
Aug 21, 2019 0.0900 0.0950 0.0900 0.0950 422,600 +0.01(+11.76%)
Aug 20, 2019 0.0900 0.0900 0.0850 0.0850 109,289 -0.00(-5.56%)
Aug 19, 2019 0.0950 0.0950 0.0900 0.0900 522,050 -0.01(-5.26%)
Aug 16, 2019 0.1000 0.1000 0.0950 0.0950 281,635 -0.01(-5.00%)
Aug 15, 2019 0.1050 0.1050 0.0950 0.1000 744,800 +0.00(+0.00%)
Aug 14, 2019 0.1150 0.1150 0.1000 0.1000 236,900 -0.01(-13.04%)
Aug 13, 2019 0.1200 0.1200 0.1150 0.1150 93,215 -0.00(-4.17%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 180,925 -0.01(-4.00%)
Aug 09, 2019 0.1300 0.1300 0.1250 0.1250 207,600 +0.01(+4.17%)
Aug 08, 2019 0.1200 0.1200 0.1200 0.1200 49,499 +0.00(+4.35%)
Aug 07, 2019 0.1200 0.1200 0.1150 0.1150 167,141 -0.00(-4.17%)
Aug 06, 2019 0.1250 0.1250 0.1200 0.1200 284,160 +0.00(+4.35%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 01, 2019 0.1150 0.1200 0.1150 0.1200 142,009 +0.00(+4.35%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 71,915 -0.00(-4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0.1200 132,181 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1200 0.1150 0.1150 59,317 +0.01(+4.55%)
Jul 26, 2019 0.1100 0.1100 0.1050 0.1100 274,032 -0.01(-4.35%)
Jul 25, 2019 0.1150 0.1150 0.1100 0.1150 101,997 +0.00(+0.00%)
Jul 24, 2019 0.1200 0.1200 0.1150 0.1150 448,272 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1150 613,384 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1150 0.1150 2,275,575 -0.03(-17.86%)
Jul 19, 2019 0.1400 0.1450 0.1400 0.1400 687,301 +0.00(+0.00%)
Jul 18, 2019 0.1400 0.1450 0.1300 0.1400 558,135 -0.00(-3.45%)
Jul 17, 2019 0.1450 0.1450 0.1400 0.1450 572,052 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1550 0.1450 0.1450 591,035 -0.01(-6.45%)
Jul 15, 2019 0.1550 0.1550 0.1500 0.1550 137,054 +0.01(+3.33%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1500 235,161 +0.01(+3.45%)
Jul 11, 2019 0.1550 0.1550 0.1450 0.1450 953,744 -0.01(-6.45%)
Jul 10, 2019 0.1550 0.1600 0.1400 0.1550 1,254,659 -0.01(-3.13%)
Jul 09, 2019 0.1650 0.1700 0.1600 0.1600 396,110 -0.01(-3.03%)
Jul 08, 2019 0.1700 0.1750 0.1650 0.1650 179,846 -0.01(-2.94%)
Jul 05, 2019 0.1750 0.1750 0.1700 0.1700 531,836 -0.01(-5.56%)
Jul 04, 2019 0.1750 0.1800 0.1750 0.1800 149,055 +0.00(+0.00%)
Jul 03, 2019 0.1850 0.1850 0.1750 0.1800 311,950 +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.