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 (%)
Jun 30, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jun 29, 2021 0.3300 0.3350 0.3300 0.3300 241,274 +0.01(+1.54%)
Jun 28, 2021 0.3150 0.3400 0.3100 0.3250 293,088 +0.02(+6.56%)
Jun 25, 2021 0.3000 0.3050 0.3000 0.3050 160,290 +0.01(+1.67%)
Jun 24, 2021 0.3050 0.3050 0.3000 0.3000 188,772 +0.00(+0.00%)
Jun 23, 2021 0.2900 0.3250 0.2900 0.3000 213,332 +0.02(+5.26%)
Jun 22, 2021 0.3100 0.3100 0.2850 0.2850 136,000 -0.02(-6.56%)
Jun 21, 2021 0.2900 0.3200 0.2900 0.3050 505,979 +0.02(+5.17%)
Jun 18, 2021 0.2900 0.2900 0.2800 0.2900 224,593 +0.00(+0.00%)
Jun 17, 2021 0.2800 0.2900 0.2750 0.2900 412,936 -0.02(-4.92%)
Jun 16, 2021 0.3000 0.3050 0.2900 0.3050 157,550 -0.01(-1.61%)
Jun 15, 2021 0.3650 0.3650 0.3000 0.3100 453,580 -0.05(-15.07%)
Jun 14, 2021 0.3150 0.3650 0.3150 0.3650 315,350 +0.04(+14.06%)
Jun 11, 2021 0.3200 0.3200 0.3000 0.3200 268,168 -0.01(-3.03%)
Jun 10, 2021 0.3200 0.3350 0.3000 0.3300 204,320 +0.01(+1.54%)
Jun 09, 2021 0.3450 0.3450 0.3200 0.3250 280,155 -0.02(-4.41%)
Jun 08, 2021 0.4000 0.4100 0.3300 0.3400 883,341 -0.04(-11.69%)
Jun 07, 2021 0.3600 0.4100 0.3550 0.3850 1,993,989 +0.03(+6.94%)
Jun 04, 2021 0.3050 0.3700 0.3050 0.3600 992,902 +0.07(+22.03%)
Jun 03, 2021 0.3100 0.3100 0.2900 0.2950 590,361 -0.03(-9.23%)
Jun 02, 2021 0.3000 0.3450 0.2900 0.3250 1,135,917 +0.04(+12.07%)
Jun 01, 2021 0.2400 0.3150 0.2350 0.2900 2,826,631 +0.06(+28.89%)
May 31, 2021 0.2200 0.2300 0.2200 0.2250 156,663 +0.01(+4.65%)
May 28, 2021 0.2100 0.2150 0.2000 0.2150 130,200 +0.01(+4.88%)
May 27, 2021 0.2100 0.2100 0.1900 0.2050 210,750 -0.01(-4.65%)
May 26, 2021 0.2400 0.2600 0.2150 0.2150 1,042,769 -0.04(-14.00%)
May 25, 2021 0.2200 0.2500 0.2100 0.2500 2,313,029 +0.08(+47.06%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 20, 2021 0.1300 0.1400 0.1250 0.1400 191,000 +0.01(+7.69%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 116,500 +0.00(+0.00%)
May 18, 2021 0.1300 0.1350 0.1300 0.1300 29,400 -0.01(-3.70%)
May 17, 2021 0.1400 0.1400 0.1350 0.1350 169,000 -0.01(-3.57%)
May 14, 2021 0.1400 0.1450 0.1350 0.1400 522,800 +0.00(+0.00%)
May 13, 2021 0.1400 0.1400 0.1350 0.1400 29,025 +0.00(+0.00%)
May 12, 2021 0.1450 0.1450 0.1350 0.1400 341,401 +0.00(+0.00%)
May 11, 2021 0.1400 0.1400 0.1350 0.1400 79,555 +0.01(+3.70%)
May 10, 2021 0.1300 0.1750 0.1300 0.1350 1,147,200 +0.00(+0.00%)
May 07, 2021 0.1300 0.1350 0.1300 0.1350 297,200 +0.01(+8.00%)
May 06, 2021 0.1250 0.1250 0.1250 0.1250 124,500 +0.00(+0.00%)
May 05, 2021 0.1200 0.1250 0.1200 0.1250 155,000 +0.01(+4.17%)
May 04, 2021 0.1200 0.1200 0.1200 0.1200 100,017 -0.01(-4.00%)
May 03, 2021 0.1200 0.1250 0.1200 0.1250 64,000 +0.01(+8.70%)
Apr 30, 2021 0.1300 0.1300 0.1150 0.1150 232,042 -0.01(-8.00%)
Apr 29, 2021 0.1250 0.1250 0.1250 0.1250 58,333 -0.01(-7.41%)
Apr 28, 2021 0.1250 0.1350 0.1200 0.1350 134,892 +0.01(+8.00%)
Apr 27, 2021 0.1300 0.1300 0.1250 0.1250 131,200 -0.01(-3.85%)
Apr 26, 2021 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-3.70%)
Apr 23, 2021 0.1350 0.1350 0.1300 0.1350 71,500 +0.00(+0.00%)
Apr 21, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 17,500 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-3.57%)
Apr 16, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Apr 15, 2021 0.1250 0.1300 0.1250 0.1300 44,499 +0.01(+4.00%)
Apr 14, 2021 0.1250 0.1250 0.1250 0.1250 42,500 +0.00(+0.00%)
Apr 12, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 09, 2021 0.1400 0.1400 0.1300 0.1300 33,000 -0.01(-7.14%)
Apr 08, 2021 0.1250 0.1400 0.1250 0.1400 60,000 +0.01(+7.69%)
Apr 07, 2021 0.1300 0.1300 0.1300 0.1300 102,600 +0.01(+4.00%)
Apr 06, 2021 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
Apr 05, 2021 0.1250 0.1250 0.1250 0.1250 29,000 +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.