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 29, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Mar 28, 2019 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Mar 27, 2019 0.1350 0.1350 0.1350 0.1350 185,000 +0.00(+0.00%)
Mar 26, 2019 0.1350 0.1350 0.1350 0.1350 60,500 +0.00(+0.00%)
Mar 25, 2019 0.1350 0.1350 0.1300 0.1350 48,000 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1350 0.1300 0.1350 43,500 +0.01(+3.85%)
Mar 21, 2019 0.1350 0.1350 0.1300 0.1300 147,876 -0.01(-7.14%)
Mar 20, 2019 0.1350 0.1400 0.1350 0.1400 90,000 +0.01(+3.70%)
Mar 19, 2019 0.1350 0.1350 0.1350 0.1350 8,700 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1400 0.1350 0.1350 35,550 -0.01(-3.57%)
Mar 15, 2019 0.1400 0.1400 0.1400 0.1400 51,900 +0.01(+3.70%)
Mar 14, 2019 0.1300 0.1350 0.1300 0.1350 54,575 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1350 0.1350 0.1350 124,500 +0.01(+3.85%)
Mar 12, 2019 0.1400 0.1400 0.1300 0.1300 335,575 -0.01(-7.14%)
Mar 11, 2019 0.1350 0.1450 0.1350 0.1400 660,000 +0.00(+0.00%)
Mar 08, 2019 0.1300 0.1400 0.1300 0.1400 265,000 +0.02(+12.00%)
Mar 07, 2019 0.1350 0.1350 0.1250 0.1250 272,500 -0.01(-7.41%)
Mar 06, 2019 0.1350 0.1350 0.1300 0.1350 237,000 -0.01(-3.57%)
Mar 05, 2019 0.1250 0.1550 0.1250 0.1400 1,702,648 +0.02(+16.67%)
Mar 04, 2019 0.1150 0.1200 0.1150 0.1200 92,420 +0.00(+4.35%)
Mar 01, 2019 0.1150 0.1150 0.1150 0.1150 170,900 +0.00(+0.00%)
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%)
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.