Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:57:33 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
GOLXF
0.0473
0.0473
0.0473
0.0473
-0.002
100
1
0.0369
0.06
2024-05-16
Q
GOLXF
0.0493
0.0493
0.0493
0.0493
0.0029
11,000
1
0.0369
0.06
2024-05-15
Q
GOLXF
0.037
0.0464
0.037
0.0464
0.0072
21,902
6
0.0369
0.06
2024-05-14
Q
GOLXF
0.041
0.045
0.0392
0.0392
-0.0098
109,000
11
0.0369
0.06
2024-05-13
Q
GOLXF
0.049
0.041
0.06
2024-05-10
Q
GOLXF
0.0433
0.049
0.0433
0.049
0.004
10,000
4
0.041
0.06
2024-05-09
Q
GOLXF
0.045
0.045
0.045
0.045
0.000525
1,000
1
0.041
0.06
2024-05-08
Q
GOLXF
0.044475
0.041
0.0555
2024-05-07
Q
GOLXF
0.044475
0.041
0.06
2024-05-06
Q
GOLXF
0.04487
0.04487
0.044475
0.044475
0.003475
26,000
2
0.041
0.06
2024-05-03
Q
GOLXF
0.04315
0.04315
0.041
0.041
-0.0028
6,000
3
0.041
0.06
2024-05-02
Q
GOLXF
0.0452
0.0452
0.0438
0.0438
-0.00255
23,000
3
0.041
0.06
2024-05-01
Q
GOLXF
0.04635
0.0441
0.06
2024-04-30
Q
GOLXF
0.04635
0.04635
0.04635
0.04635
-0.00265
25,000
2
0.0441
0.06
2024-04-29
Q
GOLXF
0.049
0.0441
0.06
2024-04-26
Q
GOLXF
0.049
0.049
0.04753
0.049
0.0027
12,550
5
0.0441
0.053
2024-04-25
Q
GOLXF
0.0463
0.0441
0.06
2024-04-24
Q
GOLXF
0.0441
0.0463
0.0441
0.0463
0.0022
11,000
2
0.0441
0.06
2024-04-23
Q
GOLXF
0.044775
0.044775
0.0441
0.0441
-0.000022
3,902
2
0.0441
0.06
2024-04-22
Q
GOLXF
0.044122
0.044122
0.044122
0.044122
-0.003778
3,000
1
0.0441
0.06
2024-04-19
Q
GOLXF
0.0479
0.0441
0.06
2024-04-18
Q
GOLXF
0.059
0.06
0.0459
0.0479
-0.0091
111,500
14
0.0441
0.06
2024-04-17
Q
GOLXF
0.0483
0.057
0.0483
0.057
0.008
222,904
15
0.0441
0.06
2024-04-16
Q
GOLXF
0.0416
0.0518
0.0416
0.049
0.004
195,202
15
0.035
0.06
2024-04-15
Q
GOLXF
0.045
0.045
0.045
0.045
-0.0018
933
1
0.035
0.06
2024-04-12
Q
GOLXF
0.0468
0.035
0.06
2024-04-11
Q
GOLXF
0.0468
0.0468
0.0468
0.0468
15,000
2
0.035
0.06
2024-04-10
Q
GOLXF
0.0489
0.0489
0.0458
0.0468
-0.0034
57,800
13
0.035
0.06
2024-04-09
Q
GOLXF
0.0505
0.0505
0.047887
0.0502
-0.0024
20,750
7
0.035
0.06
2024-04-08
Q
GOLXF
0.0526
0.0555
0.052
0.0526
0.0076
116,100
9
0.0369
0.06
2024-04-05
Q
GOLXF
0.0455
0.0455
0.0441
0.045
0.002
138,640
6
0.035
0.06
2024-04-04
Q
GOLXF
0.043
0.035
0.06
2024-04-03
Q
GOLXF
0.043
0.043
0.043
0.043
-0.0023
5,000
2
0.035
0.06
2024-04-02
Q
GOLXF
0.0447
0.0453
0.0447
0.0453
0.0034
8,000
3
0.035
0.06
2024-04-01
Q
GOLXF
0.0419
0.0419
0.0419
0.0419
0.0019
20,000
1
0.035
0.06
2024-03-29
Q
GOLXF
0.04
2024-03-28
Q
GOLXF
0.04
0.035
0.06
2024-03-27
Q
GOLXF
0.04
0.035
0.06
2024-03-26
Q
GOLXF
0.04
0.04
0.04
0.04
0.0044
6,500
4
0.035
0.06
2024-03-25
Q
GOLXF
0.0355
0.0356
0.0355
0.0356
-0.0044
10,000
2
0.035
0.06
2024-03-22
Q
GOLXF
0.04
0.04
0.04
0.04
-0.0045
2,000
1
0.035
0.06
2024-03-21
Q
GOLXF
0.0445
0.0445
0.0445
0.0445
6,000
1
0.035
0.05
2024-03-20
Q
GOLXF
0.0445
0.035
0.06
2024-03-19
Q
GOLXF
0.0445
0.0445
0.0445
0.0445
-0.00275
1,000
1
0.035
0.06
2024-03-18
Q
GOLXF
0.04725
0.0445
0.06
2024-03-15
Q
GOLXF
0.0445
0.04725
0.0445
0.04725
0.00225
16,000
2
0.0445
0.06
2024-03-14
Q
GOLXF
0.052
0.052
0.045
0.045
0.0015
42,000
2
0.0445
0.06
2024-03-13
Q
GOLXF
0.0441
0.0441
0.0435
0.0435
-0.0005
56,032
2
0.0445
0.06
2024-03-12
Q
GOLXF
0.0468
0.0475
0.044
0.044
-0.0025
8,250
3
0.028
0.06
2024-03-11
Q
GOLXF
0.0455
0.05
0.0455
0.0465
52,000
3
0.028
0.06
2024-03-08
Q
GOLXF
0.0465
0.0465
0.0465
0.0465
1,900
2
0.028
0.0465
2024-03-07
Q
GOLXF
0.0465
0.0465
0.0465
0.0465
1,000
1
0.031
0.0465
2024-03-06
Q
GOLXF
0.0465
0.0465
0.0465
0.0465
0.001
11,000
3
0.028
0.0465
2024-03-05
Q
GOLXF
0.0455
0.0455
0.0455
0.0455
0.0037
750
1
0.028
0.0465
2024-03-04
Q
GOLXF
0.0418
0.0418
0.0418
0.0418
0.0001
400
1
0.028
0.0465
2024-03-01
Q
GOLXF
0.0417
0.0417
0.0417
0.0417
0.00445
5,300
2
0.028
0.0465
2024-02-29
Q
GOLXF
0.03725
0.03725
0.03725
0.03725
0.00445
1,500
1
0.028
0.0465
2024-02-28
Q
GOLXF
0.0328
0.028
0.0465
2024-02-27
Q
GOLXF
0.0328
0.028
0.0465
2024-02-26
Q
GOLXF
0.0328
0.028
0.0465
2024-02-23
Q
GOLXF
0.0328
0.0328
0.0328
0.0328
-0.001375
250
1
0.028
0.0465
2024-02-22
Q
GOLXF
0.0383
0.0383
0.034175
0.034175
-0.001825
12,500
2
0.0301
0.043
2024-02-21
Q
GOLXF
0.037
0.037
0.0321
0.036
-0.00355
22,762
4
0.0301
0.0465