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 (%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Dec 30, 2021 0.1900 0.1950 0.1900 0.1900 83,994 +0.00(+0.00%)
Dec 29, 2021 0.1900 0.1900 0.1900 0.1900 28,616 +0.00(+0.00%)
Dec 23, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 22, 2021 0.1650 0.1900 0.1650 0.1800 223,402 +0.01(+5.88%)
Dec 21, 2021 0.1500 0.1700 0.1500 0.1700 124,900 +0.03(+21.43%)
Dec 20, 2021 0.1500 0.1500 0.1350 0.1400 69,800 -0.00(-3.45%)
Dec 17, 2021 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 16, 2021 0.1350 0.1450 0.1350 0.1450 56,500 +0.01(+7.41%)
Dec 15, 2021 0.1300 0.1350 0.1300 0.1350 41,000 +0.00(+0.00%)
Dec 14, 2021 0.1400 0.1400 0.1300 0.1350 122,733 -0.01(-3.57%)
Dec 13, 2021 0.1450 0.1600 0.1400 0.1400 37,000 +0.00(+0.00%)
Dec 10, 2021 0.1600 0.1600 0.1400 0.1400 159,370 -0.02(-12.50%)
Dec 09, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Dec 08, 2021 0.1550 0.1600 0.1550 0.1550 123,700 +0.00(+0.00%)
Dec 07, 2021 0.1550 0.1550 0.1500 0.1550 23,500 -0.02(-8.82%)
Dec 06, 2021 0.1650 0.1700 0.1600 0.1700 69,629 +0.01(+3.03%)
Dec 03, 2021 0.1600 0.1650 0.1500 0.1650 87,584 +0.00(+0.00%)
Dec 01, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 30, 2021 0.1500 0.1700 0.1500 0.1650 71,327 +0.02(+13.79%)
Nov 29, 2021 0.1750 0.1750 0.1400 0.1450 53,550 -0.01(-3.33%)
Nov 26, 2021 0.1600 0.1750 0.1500 0.1500 75,395 -0.01(-6.25%)
Nov 25, 2021 0.1600 0.1600 0.1600 0.1600 9,419 +0.00(+0.00%)
Nov 24, 2021 0.1600 0.1650 0.1600 0.1600 32,250 +0.00(+0.00%)
Nov 23, 2021 0.1600 0.1600 0.1600 0.1600 13,750 +0.01(+3.23%)
Nov 22, 2021 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Nov 19, 2021 0.1500 0.1550 0.1500 0.1550 33,075 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.1550 0.1550 0.1550 272,836 -0.02(-11.43%)
Nov 17, 2021 0.1800 0.1800 0.1600 0.1750 62,700 -0.01(-2.78%)
Nov 16, 2021 0.1800 0.1800 0.1800 0.1800 22,000 +0.00(+0.00%)
Nov 15, 2021 0.1750 0.1800 0.1750 0.1800 13,950 +0.01(+5.88%)
Nov 12, 2021 0.1750 0.1750 0.1700 0.1700 6,500 +0.00(+0.00%)
Nov 11, 2021 0.1850 0.1850 0.1700 0.1700 4,140 +0.01(+3.03%)
Nov 09, 2021 0.1650 0.1650 0.1650 0.1650 501 +0.00(+0.00%)
Nov 08, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 05, 2021 0.1700 0.1700 0.1650 0.1650 45,120 -0.01(-8.33%)
Nov 04, 2021 0.1550 0.1800 0.1500 0.1800 74,000 +0.01(+5.88%)
Nov 03, 2021 0.1550 0.1700 0.1500 0.1700 45,500 +0.01(+3.03%)
Nov 02, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 01, 2021 0.1750 0.1750 0.1650 0.1650 160,000 -0.01(-2.94%)
Oct 29, 2021 0.1750 0.1750 0.1700 0.1700 47,500 -0.01(-8.11%)
Oct 28, 2021 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+2.78%)
Oct 27, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1900 0.1800 0.1800 4,000 -0.01(-5.26%)
Oct 25, 2021 0.1800 0.1950 0.1800 0.1900 81,910 +0.02(+11.76%)
Oct 22, 2021 0.1700 0.1750 0.1700 0.1700 124,000 +0.00(+0.00%)
Oct 21, 2021 0.1750 0.1750 0.1700 0.1700 8,956 -0.01(-5.56%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1800 10,500 -0.01(-5.26%)
Oct 19, 2021 0.1850 0.1900 0.1850 0.1900 9,350 +0.01(+5.56%)
Oct 18, 2021 0.1700 0.1800 0.1650 0.1800 75,900 +0.02(+12.50%)
Oct 15, 2021 0.1850 0.1850 0.1550 0.1600 100,810 -0.02(-13.51%)
Oct 14, 2021 0.1900 0.1950 0.1850 0.1850 67,800 +0.00(+0.00%)
Oct 13, 2021 0.1850 0.1950 0.1700 0.1850 127,500 +0.01(+5.71%)
Oct 12, 2021 0.1600 0.1750 0.1600 0.1750 8,102 +0.00(+2.94%)
Oct 08, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 06, 2021 0.1800 0.1800 0.1800 440 +0.01(+9.09%)
Oct 05, 2021 0.1500 0.1650 0.1500 0.1650 291,500 +0.01(+3.13%)
Oct 04, 2021 0.1600 0.1600 0.1500 0.1600 30,000 -0.01(-3.03%)
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.