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

(TSV: GLDN )

0.0750 UNCHANGED
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, 2020 0.0400 0.0400 0.0350 0.0350 341,300 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0.0400 580,900 -0.00(-11.11%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0450 427,525 +0.00(+12.50%)
Feb 20, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 18, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0450 0.0450 88,000 -0.01(-10.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0500 0.0450 0.0500 167,000 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0500 0.0450 0.0500 160,000 +0.01(+25.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 5,100 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0450 0.0400 0.0450 98,943 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0.0450 153,000 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 5,185 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0450 0.0400 0.0450 51,000 +0.00(+0.00%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+0.00%)
Jan 24, 2020 0.0450 0.0500 0.0450 0.0450 59,500 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0450 0.0450 72,000 -0.01(-10.00%)
Jan 20, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0.0500 25,302 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 79,000 -0.00(-9.09%)
Jan 14, 2020 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0500 0.0550 53,700 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0550 0.0500 0.0550 109,700 +0.00(+0.00%)
Jan 08, 2020 0.0550 0.0550 0.0550 0.0550 195,000 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0550 0.0550 22,636 -0.00(-8.33%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0650 0.0550 0.0600 339,700 +0.00(+9.09%)
Jan 02, 2020 0.0600 0.0650 0.0550 0.0550 430,087 -0.00(-8.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2019 0.0500 0.0550 0.0500 0.0550 396,000 +0.00(+10.00%)
Dec 27, 2019 0.0600 0.0600 0.0500 0.0500 205,500 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0500 0.0400 0.0500 2,541,771 +0.01(+25.00%)
Dec 20, 2019 0.0300 0.0400 0.0300 0.0400 186,500 +0.00(+14.29%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 283,250 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0350 0.0350 207,000 -0.00(-12.50%)
Dec 17, 2019 0.0350 0.0400 0.0350 0.0400 112,000 +0.00(+14.29%)
Dec 16, 2019 0.0300 0.0350 0.0300 0.0350 495,000 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 252,500 +0.00(+0.00%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 237,615 +0.00(+0.00%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 984,050 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 05, 2019 0.0350 0.0350 0.0350 0.0350 233,000 +0.01(+16.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 493,000 +0.00(+20.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0250 652,000 -0.00(-16.67%)
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.