GoldOn Resources Ltd Historical Data - GLD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
GoldOn Resources Ltd (GLD)
GoldOn Resources Ltd (GLD) Historical

GoldOn Resources Ltd (GLD)

0.04

0.00

(0.00%)

Closed March 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	14.2857142857	0.035	0.04	0.035	31449	0.03876561	CS
4	0.01	33.3333333333	0.03	0.05	0.025	139451	0.03884252	CS
12	0.015	60	0.025	0.05	0.025	118210	0.034117	CS
26	-0.025	-38.4615384615	0.065	0.085	0.025	137647	0.04362852	CS
52	0	0	0.04	0.16	0.025	107745	0.05924936	CS
156	-0.165	-80.487804878	0.205	0.215	0.025	51716	0.06985336	CS
260	-0.305	-88.4057971014	0.345	1.14	0.025	53919	0.25309151	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	0.04	0	0.00	0.04	0.04	0.04	0
1741300800	0.04	0	0.00	0.04	0.04	0.04	9000
1741214400	0.04	0	0.00	0.04	0.04	0.035	106188
1741128000	0.04	0.005	14.29	0.04	0.04	0.04	3236
1741041600	0.035	0	0.00	0.04	0.04	0.035	3820
1740782400	0.035	0	0.00	0.035	0.035	0.035	35000
1740696000	0.035	-0.005	-12.50	0.035	0.035	0.035	7665
1740609600	0.04	0.005	14.29	0.04	0.04	0.04	1688
1740523200	0.035	-0.005	-12.50	0.035	0.035	0.035	152000
1740436800	0.04	0	0.00	0.045	0.045	0.04	37708
1740177600	0.04	-0.005	-11.11	0.05	0.05	0.04	24601
1740091200	0.045	0	0.00	0.045	0.045	0.045	98677
1740004800	0.045	0.005	12.50	0.04	0.045	0.04	131011
1739918400	0.04	0	0.00	0.045	0.045	0.04	187221
1739572800	0.04	0.015	60.00	0.035	0.045	0.03	1538893
1739486400	0.025	-0.005	-16.67	0.03	0.03	0.025	18857
1739400000	0.03	0	0.00	0.03	0.03	0.03	109400
1739313600	0.03	0	0.00	0.025	0.03	0.025	20300
1739227200	0.03	0	0.00	0.035	0.035	0.03	160000
1738968000	0.03	0	0.00	0.03	0.03	0.03	4299
1738881600	0.03	0.005	20.00	0.03	0.03	0.03	6187
1738795200	0.025	-0.005	-16.67	0.025	0.025	0.025	151300
1738708800	0.03	0	0.00	0.03	0.03	0.03	0
1738622400	0.03	0	0.00	0.03	0.03	0.03	3093
1738363200	0.03	0	0.00	0.03	0.03	0.03	20000
1738276800	0.03	0	0.00	0.03	0.03	0.03	0
1738190400	0.03	0	0.00	0.03	0.03	0.03	13
1738104000	0.03	0	0.00	0.03	0.03	0.03	20004
1738017600	0.03	-0.005	-14.29	0.03	0.03	0.03	212210
1737758400	0.035	0	0.00	0.035	0.035	0.035	1000
1737672000	0.035	0.005	16.67	0.035	0.035	0.03	16259
1737585600	0.03	0.005	20.00	0.03	0.03	0.03	17510
1737499200	0.025	-0.005	-16.67	0.035	0.035	0.025	12505
1737412800	0.03	0	0.00	0.03	0.03	0.03	412200
1737153600	0.03	0	0.00	0.03	0.03	0.03	300
1737067200	0.03	0	0.00	0.03	0.03	0.03	9000
1736980800	0.03	0	0.00	0.035	0.035	0.03	2500
1736894400	0.03	0	0.00	0.03	0.03	0.025	502700
1736808000	0.03	-0.005	-14.29	0.035	0.04	0.025	841574
1736548800	0.035	0.005	16.67	0.035	0.035	0.035	24000
1736462400	0.03	0	0.00	0.03	0.03	0.03	1060
1736376000	0.03	0	0.00	0.03	0.03	0.03	0
1736289600	0.03	0	0.00	0.03	0.03	0.03	2000
1736203200	0.03	-0.005	-14.29	0.04	0.04	0.03	504889
1735944000	0.035	0	0.00	0.035	0.035	0.035	2000
1735857600	0.035	0	0.00	0.035	0.035	0.035	36736
1735684800	0.035	0	0.00	0.03	0.035	0.03	24400
1735598400	0.035	0	0.00	0.035	0.035	0.035	0
1735339200	0.035	0	0.00	0.04	0.04	0.035	40184
1735069200	0.035	0.005	16.67	0.035	0.035	0.035	171546
1734993600	0.03	0	0.00	0.035	0.035	0.03	8847
1734734400	0.03	0	0.00	0.025	0.03	0.025	194510
1734648000	0.03	-0.01	-25.00	0.035	0.035	0.03	366258
1734561600	0.04	0.015	60.00	0.025	0.045	0.025	307263
1734475200	0.025	-0.005	-16.67	0.025	0.025	0.025	1878
1734388800	0.03	0	0.00	0.03	0.03	0.03	33000
1734129600	0.03	0	0.00	0.025	0.03	0.025	23292
1734043200	0.03	-0.005	-14.29	0.025	0.03	0.025	113690
1733956800	0.035	0	0.00	0.03	0.035	0.025	78498
1733870400	0.035	0.005	16.67	0.035	0.035	0.035	15938
1733784000	0.03	0	0.00	0.03	0.03	0.03	55000

GoldOn Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions