Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.4224 +0.0049 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4015 0.4389 0.4008 0.4224 538,386 +0.00(+1.17%)
Aug 22, 2024 0.4300 0.4350 0.4008 0.4175 441,145 -0.02(-4.18%)
Aug 21, 2024 0.4390 0.4390 0.3773 0.4357 408,475 +0.00(+0.86%)
Aug 20, 2024 0.4300 0.4472 0.4239 0.4320 595,252 +0.01(+1.98%)
Aug 19, 2024 0.3800 0.4299 0.3800 0.4236 762,262 +0.04(+9.80%)
Aug 16, 2024 0.3500 0.3859 0.3400 0.3858 1,158,775 +0.05(+14.07%)
Aug 15, 2024 0.3263 0.3440 0.3213 0.3382 493,415 +0.01(+3.55%)
Aug 14, 2024 0.3300 0.3400 0.3046 0.3266 894,177 -0.00(-1.06%)
Aug 13, 2024 0.3781 0.3792 0.3151 0.3301 1,477,521 -0.05(-12.95%)
Aug 12, 2024 0.3700 0.3799 0.3641 0.3792 294,830 +0.01(+2.49%)
Aug 09, 2024 0.3517 0.3700 0.3351 0.3700 560,816 +0.02(+5.26%)
Aug 08, 2024 0.3673 0.3900 0.3437 0.3515 837,037 -0.00(-0.68%)
Aug 07, 2024 0.3700 0.3808 0.3000 0.3539 1,597,253 -0.04(-9.26%)
Aug 06, 2024 0.4185 0.4185 0.3855 0.3900 449,619 -0.01(-1.52%)
Aug 05, 2024 0.3682 0.3998 0.3625 0.3960 684,557 -0.00(-1.17%)
Aug 02, 2024 0.4324 0.4397 0.3970 0.4007 741,685 -0.02(-5.18%)
Aug 01, 2024 0.4499 0.4650 0.4105 0.4226 497,690 -0.03(-5.67%)
Jul 31, 2024 0.4250 0.4494 0.4250 0.4480 285,812 +0.03(+6.57%)
Jul 30, 2024 0.4311 0.4399 0.4180 0.4204 193,365 -0.02(-3.80%)
Jul 29, 2024 0.4400 0.4468 0.4300 0.4370 259,975 -0.00(-0.46%)
Jul 26, 2024 0.4300 0.4490 0.4300 0.4390 142,785 +0.01(+2.09%)
Jul 25, 2024 0.4500 0.4496 0.4300 0.4300 506,895 -0.02(-4.51%)
Jul 24, 2024 0.4610 0.4650 0.4450 0.4503 216,364 +0.01(+1.40%)
Jul 23, 2024 0.4567 0.4567 0.4401 0.4441 168,110 -0.01(-1.29%)
Jul 22, 2024 0.4500 0.4500 0.4399 0.4499 234,273 -0.00(-0.02%)
Jul 19, 2024 0.4723 0.4770 0.4500 0.4500 459,338 -0.04(-8.20%)
Jul 18, 2024 0.4800 0.5030 0.4800 0.4902 1,598,836 +0.01(+2.23%)
Jul 17, 2024 0.5000 0.5100 0.4531 0.4795 681,980 -0.02(-4.37%)
Jul 16, 2024 0.5000 0.5148 0.4909 0.5014 980,233 +0.02(+4.90%)
Jul 15, 2024 0.4800 0.5000 0.4700 0.4780 690,379 +0.00(+0.29%)
Jul 12, 2024 0.4500 0.4878 0.4463 0.4766 473,847 +0.02(+4.49%)
Jul 11, 2024 0.4499 0.4674 0.4401 0.4561 611,520 +0.02(+5.33%)
Jul 10, 2024 0.4052 0.4359 0.4052 0.4330 554,676 +0.03(+6.86%)
Jul 09, 2024 0.4100 0.4239 0.4052 0.4052 168,677 -0.01(-2.17%)
Jul 08, 2024 0.4228 0.4285 0.4041 0.4142 172,515 -0.01(-3.34%)
Jul 05, 2024 0.4065 0.4300 0.4001 0.4285 503,373 +0.02(+5.41%)
Jul 03, 2024 0.3850 0.4100 0.3850 0.4065 463,942 +0.03(+7.40%)
Jul 02, 2024 0.3883 0.3883 0.3740 0.3785 257,250 +0.00(+1.04%)
Jul 01, 2024 0.3757 0.3900 0.3735 0.3746 339,558 +0.00(+0.29%)
Jun 28, 2024 0.4034 0.4100 0.3735 0.3735 303,974 -0.02(-5.44%)
Jun 27, 2024 0.4099 0.4099 0.3900 0.3950 393,540 -0.01(-1.45%)
Jun 26, 2024 0.4026 0.4039 0.3900 0.4008 362,799 -0.00(-0.45%)
Jun 25, 2024 0.4290 0.4299 0.4026 0.4026 233,986 -0.02(-3.96%)
Jun 24, 2024 0.4210 0.4394 0.4192 0.4192 203,153 -0.01(-2.03%)
Jun 21, 2024 0.4300 0.4392 0.4201 0.4279 397,687 -0.00(-0.95%)
Jun 20, 2024 0.4200 0.4569 0.4151 0.4320 555,707 +0.01(+2.86%)
Jun 18, 2024 0.4210 0.4399 0.4200 0.4200 270,014 -0.00(-1.06%)
Jun 17, 2024 0.4520 0.4632 0.4200 0.4245 514,180 -0.02(-4.63%)
Jun 14, 2024 0.4560 0.4648 0.4350 0.4451 348,565 +0.01(+1.78%)
Jun 13, 2024 0.4517 0.4690 0.4340 0.4373 535,726 -0.01(-3.19%)
Jun 12, 2024 0.4700 0.4787 0.4400 0.4517 383,309 -0.02(-3.89%)
Jun 11, 2024 0.4700 0.4750 0.4600 0.4700 178,996 -0.01(-1.34%)
Jun 10, 2024 0.4738 0.4800 0.4525 0.4764 410,861 +0.01(+1.36%)
Jun 07, 2024 0.4900 0.4989 0.4625 0.4700 1,110,148 -0.05(-8.90%)
Jun 06, 2024 0.4800 0.5200 0.4731 0.5159 872,758 +0.03(+7.14%)
Jun 05, 2024 0.4710 0.4882 0.4710 0.4815 176,173 +0.01(+2.23%)
Jun 04, 2024 0.4920 0.4980 0.4602 0.4710 482,963 -0.03(-5.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.