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

Golconda Gold Ltd (TSV: GG )

0.2800 +0.0200 (+7.69%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 22, 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 (%)
Sep 30, 2016 0.1250 0.1300 0.1200 0.1300 120,400 +0.01(+4.00%)
Sep 29, 2016 0.1300 0.1300 0.1200 0.1250 72,700 +0.00(+0.00%)
Sep 28, 2016 0.1250 0.1300 0.1250 0.1250 122,207 -0.01(-3.85%)
Sep 27, 2016 0.1400 0.1400 0.1300 0.1300 27,500 -0.01(-3.70%)
Sep 26, 2016 0.1350 0.1350 0.1250 0.1350 92,250 +0.01(+3.85%)
Sep 23, 2016 0.1350 0.1350 0.1250 0.1300 162,400 -0.01(-3.70%)
Sep 22, 2016 0.1300 0.1400 0.1300 0.1350 302,386 +0.02(+12.50%)
Sep 21, 2016 0.1250 0.1350 0.1200 0.1200 204,033 -0.01(-4.00%)
Sep 20, 2016 0.1400 0.1400 0.1200 0.1250 121,722 -0.01(-3.85%)
Sep 19, 2016 0.1200 0.1300 0.1150 0.1300 112,730 +0.01(+8.33%)
Sep 16, 2016 0.1300 0.1300 0.1200 0.1200 97,775 -0.01(-7.69%)
Sep 15, 2016 0.1400 0.1400 0.1300 0.1300 219,600 +0.00(+0.00%)
Sep 14, 2016 0.1250 0.1400 0.1250 0.1300 436,872 +0.01(+13.04%)
Sep 13, 2016 0.1100 0.1250 0.1100 0.1150 220,000 +0.01(+15.00%)
Sep 12, 2016 0.1000 0.1050 0.1000 0.1000 383,900 -0.00(-4.76%)
Sep 09, 2016 0.1100 0.1100 0.1050 0.1050 187,500 -0.01(-4.55%)
Sep 08, 2016 0.1150 0.1200 0.1100 0.1100 89,000 -0.01(-8.33%)
Sep 07, 2016 0.1200 0.1200 0.1000 0.1200 275,350 +0.00(+0.00%)
Sep 06, 2016 0.1150 0.1250 0.1150 0.1200 454,600 +0.01(+9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1100 0.1050 0.1100 106,380 +0.01(+4.76%)
Aug 31, 2016 0.1100 0.1100 0.1050 0.1050 120,400 -0.01(-4.55%)
Aug 30, 2016 0.1150 0.1150 0.1050 0.1100 471,350 -0.01(-4.35%)
Aug 29, 2016 0.1150 0.1200 0.1100 0.1150 409,124 +0.01(+4.55%)
Aug 26, 2016 0.1100 0.1150 0.1100 0.1100 219,500 -0.01(-4.35%)
Aug 25, 2016 0.1100 0.1150 0.1100 0.1150 153,865 +0.01(+4.55%)
Aug 24, 2016 0.1200 0.1200 0.1100 0.1100 201,839 -0.01(-8.33%)
Aug 23, 2016 0.1200 0.1200 0.1150 0.1200 79,054 +0.00(+0.00%)
Aug 22, 2016 0.1250 0.1250 0.1150 0.1200 318,052 -0.01(-4.00%)
Aug 19, 2016 0.1200 0.1250 0.1150 0.1250 390,065 +0.01(+4.17%)
Aug 18, 2016 0.1250 0.1250 0.1150 0.1200 3,437,638 +0.00(+0.00%)
Aug 17, 2016 0.1200 0.1250 0.1150 0.1200 726,902 +0.00(+4.35%)
Aug 16, 2016 0.1150 0.1250 0.1150 0.1150 246,143 -0.00(-4.17%)
Aug 15, 2016 0.1250 0.1250 0.1100 0.1200 695,885 -0.01(-4.00%)
Aug 12, 2016 0.1250 0.1350 0.1200 0.1250 785,471 +0.01(+4.17%)
Aug 11, 2016 0.1250 0.1250 0.1200 0.1200 261,500 -0.01(-4.00%)
Aug 10, 2016 0.1250 0.1300 0.1200 0.1250 271,950 +0.00(+0.00%)
Aug 09, 2016 0.1300 0.1300 0.1200 0.1250 93,500 -0.01(-3.85%)
Aug 08, 2016 0.1300 0.1300 0.1250 0.1300 242,700 +0.01(+4.00%)
Aug 05, 2016 0.1300 0.1300 0.1200 0.1250 697,800 -0.01(-3.85%)
Aug 04, 2016 0.1350 0.1350 0.1200 0.1300 343,415 -0.01(-3.70%)
Aug 03, 2016 0.1400 0.1400 0.1300 0.1350 521,691 +0.00(+0.00%)
Aug 02, 2016 0.1400 0.1400 0.1350 0.1350 668,136 -0.01(-6.90%)
Jul 29, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 28, 2016 0.1500 0.1500 0.1450 0.1500 248,695 +0.00(+0.00%)
Jul 27, 2016 0.1400 0.1550 0.1400 0.1500 398,965 +0.01(+7.14%)
Jul 26, 2016 0.1550 0.1550 0.1400 0.1400 177,500 -0.01(-6.67%)
Jul 25, 2016 0.1550 0.1550 0.1450 0.1500 126,000 -0.01(-3.23%)
Jul 22, 2016 0.1500 0.1550 0.1450 0.1550 199,580 -0.01(-3.13%)
Jul 21, 2016 0.1550 0.1600 0.1400 0.1600 840,988 +0.00(+0.00%)
Jul 20, 2016 0.1600 0.1700 0.1550 0.1600 409,372 -0.01(-3.03%)
Jul 19, 2016 0.1800 0.1800 0.1600 0.1650 884,800 -0.02(-10.81%)
Jul 18, 2016 0.1450 0.1850 0.1450 0.1850 1,324,850 +0.04(+32.14%)
Jul 15, 2016 0.1450 0.1450 0.1350 0.1400 123,520 +0.00(+0.00%)
Jul 14, 2016 0.1350 0.1500 0.1300 0.1400 729,184 -0.00(-3.45%)
Jul 13, 2016 0.1500 0.1500 0.1400 0.1450 255,758 -0.01(-3.33%)
Jul 12, 2016 0.1550 0.1550 0.1450 0.1500 236,370 -0.01(-3.23%)
Jul 11, 2016 0.1450 0.1600 0.1400 0.1550 708,170 +0.01(+10.71%)
Jul 08, 2016 0.1600 0.1600 0.1400 740,505 -0.02(-12.50%)
Jul 07, 2016 0.1800 0.1800 0.1350 0.1600 1,420,206 +0.02(+10.34%)
Jul 05, 2016 0.1050 0.1500 0.1050 0.1450 6,029,830 +0.04(+45.00%)
Jul 04, 2016 0.0550 0.1100 0.0550 0.1000 7,697,891 +0.05(+100.00%)
Jun 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2016 0.0550 0.0550 0.0500 0.0500 80,600 -0.00(-9.09%)
Jun 28, 2016 0.0500 0.0550 0.0500 0.0550 179,916 +0.00(+10.00%)
Jun 27, 2016 0.0550 0.0550 0.0500 0.0500 183,984 -0.00(-9.09%)
Jun 24, 2016 0.0550 0.0550 0.0500 0.0550 240,276 +0.00(+0.00%)
Jun 23, 2016 0.0500 0.0550 0.0500 0.0550 207,500 +0.00(+0.00%)
Jun 22, 2016 0.0500 0.0550 0.0500 0.0550 11,100 +0.00(+10.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 100 -0.00(-9.09%)
Jun 17, 2016 0.0500 0.0550 0.0500 0.0550 447,239 +0.00(+0.00%)
Jun 16, 2016 0.0500 0.0550 0.0500 0.0550 149,000 +0.00(+10.00%)
Jun 15, 2016 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Jun 10, 2016 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0.0500 447,869 +0.00(+0.00%)
Jun 08, 2016 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Jun 06, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 03, 2016 0.0450 0.0500 0.0450 0.0500 402,000 +0.01(+25.00%)
Jun 02, 2016 0.0450 0.0450 0.0400 0.0400 160,000 -0.00(-11.11%)
Jun 01, 2016 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
May 31, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
May 30, 2016 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 56,000 -0.00(-11.11%)
May 24, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0400 0.0450 0.0400 0.0450 711,000 +0.00(+0.00%)
May 18, 2016 0.0450 0.0450 0.0450 0.0450 335,205 +0.00(+0.00%)
May 17, 2016 0.0450 0.0450 0.0450 0.0450 202,104 +0.00(+0.00%)
May 16, 2016 0.0450 0.0450 0.0450 0.0450 21,100 +0.00(+0.00%)
May 13, 2016 0.0450 0.0450 0.0450 0.0450 147,031 +0.00(+0.00%)
May 12, 2016 0.0450 0.0500 0.0450 0.0450 855,020 +0.00(+12.50%)
May 11, 2016 0.0450 0.0500 0.0400 0.0400 392,717 -0.01(-20.00%)
May 10, 2016 0.0400 0.0500 0.0400 0.0500 656,600 +0.01(+25.00%)
May 09, 2016 0.0500 0.0500 0.0400 0.0400 1,284,600 -0.01(-20.00%)
May 06, 2016 0.0500 0.0550 0.0500 0.0500 770,300 +0.00(+0.00%)
May 05, 2016 0.0550 0.0600 0.0500 0.0500 584,382 -0.01(-16.67%)
May 04, 2016 0.0600 0.0600 0.0600 0.0600 72,853 -0.01(-7.69%)
May 03, 2016 0.0600 0.0650 0.0600 0.0650 242,700 +0.00(+0.00%)
May 02, 2016 0.0700 0.0700 0.0600 0.0650 397,000 -0.01(-7.14%)
Apr 29, 2016 0.0700 0.0700 0.0650 0.0700 52,600 +0.01(+7.69%)
Apr 28, 2016 0.0600 0.0650 0.0550 0.0650 243,800 +0.01(+8.33%)
Apr 27, 2016 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Apr 26, 2016 0.0600 0.0600 0.0550 0.0550 191,999 -0.00(-8.33%)
Apr 25, 2016 0.0700 0.0700 0.0600 0.0600 444,000 -0.01(-14.29%)
Apr 22, 2016 0.0700 0.0700 0.0700 0.0700 19,888 +0.01(+7.69%)
Apr 21, 2016 0.0750 0.0750 0.0650 0.0650 202,000 -0.01(-13.33%)
Apr 20, 2016 0.0750 0.0750 0.0700 0.0750 116,000 +0.00(+0.00%)
Apr 19, 2016 0.0750 0.0850 0.0750 0.0750 46,250 +0.00(+7.14%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 99,500 -0.00(-6.67%)
Apr 14, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 13, 2016 0.0750 0.0750 0.0750 0.0750 5,020 -0.01(-16.67%)
Apr 12, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 11, 2016 0.0800 0.0900 0.0800 0.0900 137,850 +0.01(+20.00%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 6,500 -0.01(-11.76%)
Apr 07, 2016 0.0800 0.0850 0.0800 0.0850 21,000 +0.01(+6.25%)
Apr 06, 2016 0.0700 0.0800 0.0600 0.0800 623,750 -0.01(-11.11%)
Apr 05, 2016 0.0950 0.0950 0.0900 0.0900 407,800 -0.01(-10.00%)
Apr 04, 2016 0.0900 0.1000 0.0800 0.1000 67,855 +0.02(+25.00%)
Apr 01, 2016 0.0650 0.0800 0.0650 0.0800 817,616 +0.02(+33.33%)
Mar 31, 2016 0.0600 0.0750 0.0600 0.0600 887,000 +0.00(+9.09%)
Mar 30, 2016 0.0600 0.0600 0.0550 0.0550 88,000 -0.00(-8.33%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2016 0.0600 0.0600 0.0550 0.0600 156,000 -0.01(-7.69%)
Mar 22, 2016 0.0600 0.0650 0.0600 0.0650 66,300 +0.01(+8.33%)
Mar 21, 2016 0.0550 0.0600 0.0550 0.0600 28,000 +0.00(+0.00%)
Mar 18, 2016 0.0550 0.0600 0.0550 0.0600 312,250 +0.01(+20.00%)
Mar 17, 2016 0.0550 0.0550 0.0450 0.0500 1,504,200 -0.01(-16.67%)
Mar 16, 2016 0.0600 0.0600 0.0450 0.0600 589,250 +0.00(+9.09%)
Mar 15, 2016 0.0600 0.0600 0.0550 0.0550 155,400 -0.00(-8.33%)
Mar 14, 2016 0.0750 0.0750 0.0500 0.0600 521,600 -0.01(-20.00%)
Mar 11, 2016 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Mar 10, 2016 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+7.14%)
Mar 09, 2016 0.0650 0.0700 0.0650 0.0700 33,000 +0.01(+16.67%)
Mar 08, 2016 0.0750 0.0750 0.0600 0.0600 191,500 -0.01(-20.00%)
Mar 07, 2016 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+0.00%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 384,500 +0.00(+0.00%)
Mar 03, 2016 0.0700 0.0750 0.0700 0.0750 92,500 +0.01(+15.38%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Mar 01, 2016 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Feb 29, 2016 0.0700 0.0700 0.0700 0.0700 42,025 +0.01(+16.67%)
Feb 26, 2016 0.0700 0.0700 0.0600 0.0600 72,500 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 23, 2016 0.0550 0.0550 0.0500 0.0500 83,000 -0.00(-9.09%)
Feb 22, 2016 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Feb 19, 2016 0.0600 0.0600 0.0600 0.0600 30,275 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 250,050 +0.00(+9.09%)
Feb 17, 2016 0.0600 0.0600 0.0550 0.0550 95,952 -0.00(-8.33%)
Feb 16, 2016 0.0700 0.0700 0.0550 0.0600 104,000 -0.03(-29.41%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2016 0.0650 0.1000 0.0650 0.0850 530,085 +0.03(+41.67%)
Feb 10, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Feb 08, 2016 0.0600 0.0600 0.0600 23 +0.01(+20.00%)
Feb 05, 2016 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+11.11%)
Feb 04, 2016 0.0450 0.0450 0.0400 0.0450 83,500 +0.00(+0.00%)
Feb 03, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 02, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 01, 2016 0.0450 0.0450 0.0400 0.0450 33,500 +0.00(+12.50%)
Jan 27, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 26, 2016 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jan 25, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2016 0.0350 0.0400 0.0300 0.0400 80,000 +0.00(+14.29%)
Jan 19, 2016 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jan 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2016 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Jan 07, 2016 0.0400 0.0400 0.0400 0.0400 40,025 +0.00(+0.00%)
Jan 06, 2016 0.0300 0.0400 0.0300 0.0400 36,200 +0.00(+14.29%)
Dec 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2015 0.0350 0.0400 0.0350 0.0400 58,250 +0.00(+14.29%)
Dec 22, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 21, 2015 0.0250 0.0350 0.0250 0.0350 79,000 +0.01(+16.67%)
Dec 18, 2015 0.0400 0.0400 0.0300 0.0300 169,400 -0.01(-14.29%)
Dec 17, 2015 0.0400 0.0400 0.0350 0.0350 15,000 -0.00(-12.50%)
Dec 16, 2015 0.0400 0.0400 0.0300 0.0400 274,500 -0.00(-11.11%)
Dec 15, 2015 0.0450 0.0450 0.0450 0.0450 27,300 -0.01(-10.00%)
Dec 14, 2015 0.0500 0.0500 0.0500 0.0500 6,500 +0.01(+11.11%)
Dec 11, 2015 0.0500 0.0500 0.0450 0.0450 26,000 -0.01(-10.00%)
Dec 10, 2015 0.0500 0.0500 0.0400 0.0500 125,500 -0.02(-33.33%)
Dec 01, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 30, 2015 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+0.00%)
Nov 27, 2015 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Nov 26, 2015 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Nov 25, 2015 0.0700 0.0750 0.0700 0.0750 7,400 +0.00(+7.14%)
Nov 24, 2015 0.0650 0.0700 0.0650 0.0700 12,500 +0.01(+16.67%)
Nov 23, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 19, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2015 0.0700 0.0700 0.0600 0.0650 186,000 -0.01(-13.33%)
Nov 16, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 13, 2015 0.0800 0.0950 0.0750 0.0800 188,620 +0.01(+6.67%)
Nov 12, 2015 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 11, 2015 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 05, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 04, 2015 0.0850 0.0850 0.0850 0.0850 6,000 -0.01(-10.53%)
Nov 02, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 27, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 22, 2015 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 14, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 13, 2015 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Oct 09, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 07, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 02, 2015 0.1100 0.1100 0.1100 0.1100 1,000 +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.