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: 9:33 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 (%)
Jun 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2018 0.1750 0.1800 0.1700 0.1700 478,771 -0.00(-2.86%)
Jun 27, 2018 0.1800 0.1800 0.1700 0.1750 126,100 +0.00(+2.94%)
Jun 26, 2018 0.1750 0.1800 0.1700 0.1700 482,000 -0.00(-2.86%)
Jun 25, 2018 0.1750 0.1900 0.1600 0.1750 750,762 +0.00(+2.94%)
Jun 22, 2018 0.1650 0.1700 0.1600 0.1700 270,325 +0.01(+3.03%)
Jun 21, 2018 0.1700 0.1700 0.1500 0.1650 89,000 +0.01(+3.13%)
Jun 20, 2018 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
Jun 19, 2018 0.1650 0.1700 0.1600 0.1700 327,563 +0.01(+3.03%)
Jun 18, 2018 0.1650 0.1650 0.1550 0.1650 207,060 +0.02(+10.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jun 14, 2018 0.1550 0.1600 0.1500 0.1500 108,500 -0.01(-6.25%)
Jun 13, 2018 0.1600 0.1650 0.1550 0.1600 202,000 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1600 0.1550 0.1600 98,295 +0.00(+0.00%)
Jun 11, 2018 0.1700 0.1700 0.1600 0.1600 156,990 -0.01(-5.88%)
Jun 08, 2018 0.1700 0.1700 0.1700 0.1700 290,500 +0.01(+3.03%)
Jun 07, 2018 0.1600 0.1650 0.1600 0.1650 92,000 +0.01(+3.13%)
Jun 06, 2018 0.1500 0.1650 0.1500 0.1600 509,300 +0.01(+3.23%)
Jun 05, 2018 0.1500 0.1550 0.1450 0.1550 150,500 +0.01(+3.33%)
Jun 04, 2018 0.1450 0.1500 0.1450 0.1500 686,417 +0.00(+0.00%)
Jun 01, 2018 0.1500 0.1500 0.1450 0.1500 128,500 +0.00(+0.00%)
May 31, 2018 0.1500 0.1500 0.1450 0.1500 156,500 +0.00(+0.00%)
May 30, 2018 0.1450 0.1500 0.1450 0.1500 106,500 +0.00(+0.00%)
May 29, 2018 0.1450 0.1500 0.1450 0.1500 82,000 +0.00(+0.00%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 169,800 +0.01(+3.45%)
May 25, 2018 0.1450 0.1500 0.1400 0.1450 196,000 +0.00(+0.00%)
May 24, 2018 0.1450 0.1450 0.1350 0.1450 98,000 +0.00(+3.57%)
May 23, 2018 0.1400 0.1450 0.1400 0.1400 160,000 +0.01(+3.70%)
May 22, 2018 0.1400 0.1400 0.1350 0.1350 169,500 -0.01(-3.57%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2018 0.1400 0.1400 0.1350 0.1350 207,500 -0.01(-3.57%)
May 16, 2018 0.1400 0.1450 0.1400 0.1400 173,500 +0.00(+0.00%)
May 15, 2018 0.1400 0.1450 0.1400 0.1400 410,500 -0.00(-3.45%)
May 14, 2018 0.1350 0.1500 0.1350 0.1450 241,000 +0.01(+7.41%)
May 11, 2018 0.1300 0.1350 0.1300 0.1350 93,500 +0.01(+8.00%)
May 10, 2018 0.1300 0.1300 0.1250 0.1250 67,500 -0.01(-3.85%)
May 09, 2018 0.1300 0.1300 0.1250 0.1300 192,500 +0.00(+0.00%)
May 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 04, 2018 0.1300 0.1350 0.1300 0.1350 156,500 +0.00(+0.00%)
May 03, 2018 0.1350 0.1350 0.1350 0.1350 17,000 +0.01(+3.85%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 211,000 +0.00(+0.00%)
May 01, 2018 0.1350 0.1400 0.1300 0.1300 224,500 -0.01(-7.14%)
Apr 30, 2018 0.1450 0.1450 0.1350 0.1400 93,500 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 25, 2018 0.1400 0.1400 0.1300 0.1350 441,850 -0.01(-3.57%)
Apr 24, 2018 0.1400 0.1450 0.1400 0.1400 78,500 +0.00(+0.00%)
Apr 23, 2018 0.1450 0.1450 0.1400 0.1400 185,147 -0.01(-6.67%)
Apr 20, 2018 0.1550 0.1550 0.1450 0.1500 293,000 -0.01(-6.25%)
Apr 19, 2018 0.1600 0.1600 0.1550 0.1600 64,000 +0.01(+3.23%)
Apr 18, 2018 0.1600 0.1700 0.1550 0.1550 450,500 +0.01(+6.90%)
Apr 17, 2018 0.1550 0.1600 0.1450 0.1450 66,200 -0.02(-9.38%)
Apr 16, 2018 0.1600 0.1650 0.1500 0.1600 643,800 +0.01(+6.67%)
Apr 13, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Apr 12, 2018 0.1500 0.1500 0.1450 0.1450 188,500 +0.00(+0.00%)
Apr 11, 2018 0.1350 0.1500 0.1350 0.1450 697,500 +0.01(+7.41%)
Apr 10, 2018 0.1450 0.1500 0.1350 0.1350 60,150 -0.01(-3.57%)
Apr 09, 2018 0.1350 0.1450 0.1350 0.1400 129,100 +0.01(+3.70%)
Apr 06, 2018 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Apr 05, 2018 0.1300 0.1400 0.1250 0.1350 93,000 +0.01(+8.00%)
Apr 04, 2018 0.1350 0.1350 0.1250 0.1250 80,000 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1400 0.1200 0.1250 241,300 -0.01(-7.41%)
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.