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

Golden Lake Explorationinc (CSE: GLM )

0.0600 -0.0050 (-7.69%)
Official Closing Price Updated: 3:44 PM EDT, May 28, 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 26, 2021 0.5900 0.6200 0.5200 0.5700 1,389,300 -0.08(-12.31%)
Feb 25, 2021 0.5400 0.6500 0.4900 0.6500 3,083,645 +0.09(+16.07%)
Feb 24, 2021 0.6600 0.7000 0.5400 0.5600 6,446,639 +0.01(+1.82%)
Feb 23, 2021 0.2000 0.6300 0.1900 0.5500 17,992,536 +0.40(+266.67%)
Feb 19, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2021 0.1450 0.1500 0.1350 0.1500 196,600 +0.01(+7.14%)
Feb 17, 2021 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Feb 16, 2021 0.1450 0.1450 0.1400 0.1400 19,500 +0.00(+0.00%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2021 0.1400 0.1400 0.1400 0.1400 150,000 -0.00(-3.45%)
Feb 10, 2021 0.1500 0.1500 0.1450 0.1450 72,000 +0.00(+0.00%)
Feb 09, 2021 0.1450 0.1450 0.1400 0.1450 112,500 +0.00(+0.00%)
Feb 08, 2021 0.1400 0.1450 0.1350 0.1450 116,140 +0.00(+3.57%)
Feb 05, 2021 0.1450 0.1450 0.1400 0.1400 144,200 +0.01(+3.70%)
Feb 04, 2021 0.1400 0.1400 0.1350 0.1350 12,500 -0.01(-3.57%)
Feb 03, 2021 0.1350 0.1400 0.1350 0.1400 127,500 +0.01(+3.70%)
Feb 02, 2021 0.1450 0.1450 0.1350 0.1350 52,000 -0.01(-10.00%)
Feb 01, 2021 0.1400 0.1550 0.1300 0.1500 173,197 +0.01(+11.11%)
Jan 29, 2021 0.1250 0.1350 0.1250 0.1350 56,100 +0.01(+3.85%)
Jan 28, 2021 0.1250 0.1300 0.1250 0.1300 50,500 +0.00(+0.00%)
Jan 27, 2021 0.1300 0.1300 0.1200 0.1300 73,500 -0.01(-3.70%)
Jan 26, 2021 0.1350 0.1350 0.1350 0.1350 98,000 -0.01(-3.57%)
Jan 22, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 21, 2021 0.1350 0.1350 0.1350 0.1350 50,000 -0.01(-6.90%)
Jan 20, 2021 0.1350 0.1450 0.1350 0.1450 56,970 +0.01(+7.41%)
Jan 19, 2021 0.1350 0.1400 0.1350 0.1350 54,734 +0.00(+0.00%)
Jan 18, 2021 0.1400 0.1450 0.1350 0.1350 180,900 -0.01(-3.57%)
Jan 15, 2021 0.1400 0.1400 0.1400 0.1400 98,000 +0.00(+0.00%)
Jan 14, 2021 0.1400 0.1400 0.1400 0.1400 30,800 -0.00(-3.45%)
Jan 13, 2021 0.1400 0.1450 0.1400 0.1450 58,500 +0.01(+7.41%)
Jan 12, 2021 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-3.57%)
Jan 11, 2021 0.1500 0.1500 0.1400 0.1400 172,000 +0.00(+0.00%)
Jan 08, 2021 0.1500 0.1500 0.1400 0.1400 146,000 -0.01(-6.67%)
Jan 07, 2021 0.1550 0.1550 0.1500 0.1500 69,500 -0.01(-3.23%)
Jan 06, 2021 0.1500 0.1550 0.1450 0.1550 18,000 +0.01(+3.33%)
Jan 05, 2021 0.1500 0.1550 0.1400 0.1500 146,143 -0.02(-11.76%)
Jan 04, 2021 0.1700 0.1700 0.1550 0.1700 82,000 +0.00(+0.00%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 30, 2020 0.1500 0.1500 0.1450 0.1500 34,000 +0.01(+3.45%)
Dec 29, 2020 0.1500 0.1550 0.1450 0.1450 120,500 -0.01(-6.45%)
Dec 24, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2020 0.1400 0.1550 0.1400 0.1550 53,605 +0.01(+10.71%)
Dec 22, 2020 0.1300 0.1450 0.1300 0.1400 119,500 +0.01(+7.69%)
Dec 21, 2020 0.1300 0.1350 0.1300 0.1300 468,000 +0.01(+4.00%)
Dec 18, 2020 0.1350 0.1350 0.1250 0.1250 163,700 -0.01(-3.85%)
Dec 17, 2020 0.1350 0.1450 0.1300 0.1300 256,871 -0.01(-3.70%)
Dec 16, 2020 0.1400 0.1400 0.1200 0.1350 290,789 -0.01(-3.57%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 160,300 -0.00(-3.45%)
Dec 14, 2020 0.1450 0.1450 0.1450 0.1450 231,100 -0.01(-3.33%)
Dec 11, 2020 0.1500 0.1550 0.1400 0.1500 238,500 +0.01(+3.45%)
Dec 10, 2020 0.1450 0.1500 0.1450 0.1450 105,125 +0.00(+0.00%)
Dec 09, 2020 0.1450 0.1450 0.1450 0.1450 35,500 +0.00(+0.00%)
Dec 08, 2020 0.1450 0.1500 0.1450 0.1450 55,250 -0.01(-6.45%)
Dec 07, 2020 0.1500 0.1550 0.1450 0.1550 43,000 +0.00(+0.00%)
Dec 04, 2020 0.1500 0.1550 0.1500 0.1550 102,000 +0.01(+3.33%)
Dec 03, 2020 0.1500 0.1550 0.1500 0.1500 165,500 +0.00(+0.00%)
Dec 02, 2020 0.1550 0.1550 0.1500 0.1500 63,000 +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.