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

(TSV: GLDN )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 13, 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 (%)
Feb 28, 2019 0.1200 0.1200 0.1150 0.1150 44,500 -0.00(-4.17%)
Feb 27, 2019 0.1150 0.1250 0.1150 0.1200 117,500 +0.00(+0.00%)
Feb 26, 2019 0.1250 0.1250 0.1200 0.1200 48,100 -0.01(-4.00%)
Feb 25, 2019 0.1350 0.1350 0.1250 0.1250 41,700 -0.01(-3.85%)
Feb 22, 2019 0.1300 0.1300 0.1300 0.1300 51,500 +0.01(+4.00%)
Feb 21, 2019 0.1250 0.1350 0.1250 0.1250 153,522 +0.00(+0.00%)
Feb 20, 2019 0.1150 0.1300 0.1150 0.1250 456,045 +0.01(+13.64%)
Feb 19, 2019 0.1050 0.1100 0.1050 0.1100 239,750 +0.00(+0.00%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 14, 2019 0.1050 0.1050 0.1050 0.1050 26,804 +0.00(+0.00%)
Feb 13, 2019 0.1050 0.1050 0.1050 0.1050 61,365 +0.00(+0.00%)
Feb 12, 2019 0.1050 0.1050 0.1050 0.1050 298,000 +0.00(+0.00%)
Feb 11, 2019 0.1050 0.1100 0.1050 0.1050 166,570 -0.01(-8.70%)
Feb 08, 2019 0.1100 0.1200 0.1050 0.1150 488,500 +0.01(+4.55%)
Feb 07, 2019 0.1100 0.1100 0.1100 0.1100 68,500 +0.00(+0.00%)
Feb 06, 2019 0.1050 0.1100 0.1050 0.1100 130,000 +0.01(+4.76%)
Feb 05, 2019 0.1100 0.1100 0.1050 0.1050 62,200 +0.00(+0.00%)
Feb 04, 2019 0.1050 0.1050 0.1050 0.1050 56,000 -0.01(-4.55%)
Feb 01, 2019 0.1100 0.1100 0.1100 0.1100 132,000 +0.00(+0.00%)
Jan 31, 2019 0.1100 0.1150 0.1100 0.1100 201,975 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1150 0.1100 0.1100 164,500 +0.01(+4.76%)
Jan 29, 2019 0.1050 0.1050 0.1050 0.1050 52,300 +0.00(+0.00%)
Jan 28, 2019 0.1050 0.1050 0.1000 0.1050 161,500 +0.00(+5.00%)
Jan 25, 2019 0.1050 0.1050 0.1000 0.1000 389,000 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1100 0.1000 0.1000 115,500 -0.01(-9.09%)
Jan 23, 2019 0.1050 0.1100 0.1050 0.1100 66,000 +0.01(+4.76%)
Jan 22, 2019 0.1050 0.1050 0.1000 0.1050 275,200 +0.00(+5.00%)
Jan 21, 2019 0.1050 0.1050 0.1000 0.1000 118,500 -0.00(-4.76%)
Jan 18, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1050 0.1050 59,500 -0.01(-8.70%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1150 206,500 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1150 0.1050 0.1150 146,500 +0.01(+4.55%)
Jan 14, 2019 0.1050 0.1100 0.1050 0.1100 100,500 +0.01(+4.76%)
Jan 11, 2019 0.1050 0.1050 0.1050 0.1050 118,000 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1150 0.1050 0.1050 80,000 -0.01(-4.55%)
Jan 09, 2019 0.1100 0.1200 0.1100 0.1100 221,291 -0.01(-4.35%)
Jan 08, 2019 0.1250 0.1250 0.1150 0.1150 92,000 -0.01(-8.00%)
Jan 07, 2019 0.1100 0.1300 0.1050 0.1250 659,000 +0.02(+25.00%)
Jan 04, 2019 0.1050 0.1050 0.1000 0.1000 387,500 -0.00(-4.76%)
Jan 03, 2019 0.1000 0.1050 0.1000 0.1050 243,132 +0.01(+10.53%)
Jan 02, 2019 0.0950 0.1050 0.0900 0.0950 291,500 -0.01(-5.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.1000 0.0950 0.0950 129,600 +0.00(+0.00%)
Dec 27, 2018 0.0950 0.0950 0.0900 0.0950 187,547 +0.01(+5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0950 44,250 +0.01(+5.56%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.0900 733,460 -0.01(-10.00%)
Dec 19, 2018 0.0950 0.1000 0.0950 0.1000 103,000 +0.00(+0.00%)
Dec 18, 2018 0.1050 0.1050 0.0950 0.1000 189,500 -0.00(-4.76%)
Dec 17, 2018 0.0950 0.1050 0.0900 0.1050 513,250 +0.01(+10.53%)
Dec 14, 2018 0.0950 0.0950 0.0900 0.0950 255,225 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0950 0.0900 0.0950 471,500 +0.01(+5.56%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 320,200 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.1000 0.0900 0.0900 365,989 +0.00(+0.00%)
Dec 10, 2018 0.0850 0.0900 0.0800 0.0900 823,200 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0900 0.0800 0.0900 239,000 +0.01(+12.50%)
Dec 06, 2018 0.0850 0.0850 0.0800 0.0800 654,000 -0.01(-5.88%)
Dec 05, 2018 0.0900 0.0900 0.0850 0.0850 350,000 -0.00(-5.56%)
Dec 04, 2018 0.0900 0.0950 0.0850 0.0900 729,000 +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.