Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gold Resource Corp (NY: GORO )

0.4507 +0.0187 (+4.33%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 28, 2023 0.9500 0.9600 0.9219 0.9219 637,948 -0.05(-4.96%)
Apr 27, 2023 0.9000 0.9700 0.9000 0.9700 416,534 +0.07(+7.78%)
Apr 26, 2023 0.9600 0.9749 0.9000 0.9000 752,812 -0.03(-3.23%)
Apr 25, 2023 0.9600 0.9848 0.9300 0.9300 401,195 -0.05(-5.09%)
Apr 24, 2023 0.9700 0.9999 0.9500 0.9799 220,792 +0.01(+1.48%)
Apr 21, 2023 1.010 1.020 0.9500 0.9656 720,266 -0.04(-4.40%)
Apr 20, 2023 1.040 1.070 1.010 1.010 395,669 -0.04(-3.81%)
Apr 19, 2023 1.060 1.080 1.030 1.050 413,239 -0.02(-1.87%)
Apr 18, 2023 1.090 1.120 1.060 1.070 716,653 -0.01(-0.93%)
Apr 17, 2023 1.100 1.120 1.070 1.080 397,447 -0.02(-1.82%)
Apr 14, 2023 1.110 1.130 1.080 1.100 507,329 -0.03(-2.65%)
Apr 13, 2023 1.110 1.160 1.061 1.130 1,553,212 +0.05(+4.63%)
Apr 12, 2023 1.130 1.130 1.060 1.080 629,230 -0.01(-0.92%)
Apr 11, 2023 1.080 1.130 1.080 1.090 516,065 +0.02(+1.87%)
Apr 10, 2023 1.090 1.099 1.040 1.070 626,747 -0.07(-6.14%)
Apr 06, 2023 1.090 1.150 1.080 1.140 616,632 +0.05(+4.59%)
Apr 05, 2023 1.190 1.190 1.030 1.090 1,010,758 -0.06(-5.22%)
Apr 04, 2023 1.120 1.180 1.115 1.150 999,031 +0.02(+1.77%)
Apr 03, 2023 1.070 1.150 1.040 1.130 867,707 +0.08(+7.62%)
Mar 31, 2023 1.070 1.080 1.050 1.050 407,392 -0.02(-1.87%)
Mar 30, 2023 1.010 1.080 1.010 1.070 616,534 +0.06(+5.94%)
Mar 29, 2023 1.050 1.060 1.000 1.010 353,846 -0.05(-4.72%)
Mar 28, 2023 1.050 1.060 1.020 1.060 777,671 +0.03(+2.91%)
Mar 27, 2023 0.9200 1.040 0.9200 1.030 1,707,418 +0.10(+10.31%)
Mar 24, 2023 0.9200 0.9475 0.8912 0.9337 557,307 +0.01(+0.78%)
Mar 23, 2023 0.9100 0.9396 0.8900 0.9265 590,493 +0.03(+3.02%)
Mar 22, 2023 0.9000 0.9500 0.8773 0.8993 523,215 +0.01(+1.03%)
Mar 21, 2023 0.9100 0.9121 0.8520 0.8901 975,276 -0.03(-3.52%)
Mar 20, 2023 0.9400 0.9550 0.9000 0.9226 1,054,325 +0.02(+2.51%)
Mar 17, 2023 0.8400 0.9779 0.8400 0.9000 8,200,973 +0.04(+4.65%)
Mar 16, 2023 0.8600 0.8700 0.8226 0.8600 877,337 +0.01(+0.71%)
Mar 15, 2023 0.8400 0.8800 0.8200 0.8539 1,234,446 +0.02(+2.24%)
Mar 14, 2023 0.8600 0.8800 0.8352 0.8352 997,949 -0.02(-1.93%)
Mar 13, 2023 0.8500 0.8898 0.8201 0.8516 1,643,813 +0.02(+2.60%)
Mar 10, 2023 0.8720 0.9148 0.8221 0.8300 1,450,572 -0.04(-4.73%)
Mar 09, 2023 0.8800 0.9060 0.8600 0.8712 717,904 -0.01(-1.01%)
Mar 08, 2023 0.9200 0.9246 0.8800 0.8801 847,505 -0.04(-4.35%)
Mar 07, 2023 1.030 1.040 0.9000 0.9201 1,398,395 -0.08(-7.99%)
Mar 06, 2023 0.9900 1.060 0.9900 1.000 852,680 +0.02(+1.65%)
Mar 03, 2023 0.9900 1.020 0.9600 0.9838 933,664 +0.03(+2.71%)
Mar 02, 2023 0.9700 0.9800 0.9501 0.9578 614,814 -0.01(-0.98%)
Mar 01, 2023 0.9300 0.9890 0.9207 0.9673 1,028,735 +0.05(+5.79%)
Feb 28, 2023 0.9000 0.9299 0.8700 0.9144 885,279 +0.03(+3.91%)
Feb 27, 2023 0.8700 0.9000 0.8700 0.8800 593,369 +0.01(+0.82%)
Feb 24, 2023 0.8800 0.9032 0.8510 0.8728 659,606 +0.01(+1.45%)
Feb 23, 2023 0.8800 0.9199 0.8517 0.8603 1,175,227 -0.02(-2.66%)
Feb 22, 2023 0.9300 0.9400 0.8645 0.8838 1,864,960 -0.05(-4.97%)
Feb 21, 2023 1.010 1.020 0.9200 0.9300 2,302,761 -0.08(-7.92%)
Feb 17, 2023 1.040 1.050 1.010 1.010 986,110 -0.03(-2.88%)
Feb 16, 2023 1.070 1.080 1.040 1.040 1,481,783 -0.03(-2.80%)
Feb 15, 2023 1.100 1.101 1.060 1.070 1,871,843 -0.07(-6.14%)
Feb 14, 2023 1.070 1.150 1.050 1.140 2,513,741 -0.01(-0.87%)
Feb 13, 2023 1.490 1.490 1.000 1.150 7,679,937 -0.48(-29.45%)
Feb 10, 2023 1.630 1.630 1.600 1.630 262,319 +0.02(+1.24%)
Feb 09, 2023 1.680 1.680 1.610 1.610 442,012 -0.04(-2.42%)
Feb 08, 2023 1.680 1.680 1.650 1.650 205,178 -0.03(-1.79%)
Feb 07, 2023 1.670 1.700 1.650 1.680 229,497 +0.00(+0.00%)
Feb 06, 2023 1.660 1.680 1.640 1.680 337,607 +0.01(+0.60%)
Feb 03, 2023 1.690 1.720 1.670 1.670 312,048 -0.05(-2.91%)
Feb 02, 2023 1.780 1.790 1.690 1.720 479,837 -0.04(-2.27%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.