ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gold Resource Corp (NY: GORO )

0.1363 +0.0123 (+9.92%)
Streaming Delayed Price Updated: 10:06 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1461 0.1464 0.1240 0.1240 4,243,484 -0.01(-10.53%)
Oct 30, 2024 0.1600 0.1632 0.1350 0.1386 6,155,814 -0.02(-13.38%)
Oct 29, 2024 0.1666 0.1680 0.1550 0.1600 3,452,837 -0.00(-1.54%)
Oct 28, 2024 0.1800 0.1880 0.1500 0.1625 6,306,083 -0.02(-9.72%)
Oct 25, 2024 0.1900 0.1901 0.1670 0.1800 6,522,625 -0.02(-9.59%)
Oct 24, 2024 0.2600 0.2700 0.1668 0.1991 18,909,844 -0.30(-59.75%)
Oct 23, 2024 0.5011 0.5288 0.4567 0.4947 1,793,228 -0.02(-3.00%)
Oct 22, 2024 0.4200 0.5100 0.4212 0.5100 1,879,740 +0.10(+25.31%)
Oct 21, 2024 0.4500 0.4500 0.4007 0.4070 656,667 -0.01(-3.05%)
Oct 18, 2024 0.4088 0.4400 0.4070 0.4198 757,208 +0.02(+4.07%)
Oct 17, 2024 0.4300 0.4400 0.4000 0.4034 464,595 -0.02(-4.41%)
Oct 16, 2024 0.4400 0.4790 0.4122 0.4220 1,353,553 +0.00(+0.33%)
Oct 15, 2024 0.3665 0.4260 0.3607 0.4206 1,211,622 +0.06(+15.14%)
Oct 14, 2024 0.3600 0.3750 0.3612 0.3653 231,508 +0.00(+0.55%)
Oct 11, 2024 0.3600 0.3798 0.3501 0.3633 598,763 +0.01(+2.74%)
Oct 10, 2024 0.3417 0.3536 0.3276 0.3536 584,005 +0.03(+8.13%)
Oct 09, 2024 0.3300 0.3430 0.3261 0.3270 266,960 -0.01(-1.51%)
Oct 08, 2024 0.3410 0.3473 0.3288 0.3320 365,754 -0.02(-5.55%)
Oct 07, 2024 0.3410 0.3643 0.3300 0.3515 532,549 +0.01(+3.05%)
Oct 04, 2024 0.3300 0.3450 0.3200 0.3411 423,000 +0.01(+1.52%)
Oct 03, 2024 0.3527 0.3527 0.3351 0.3360 228,879 -0.01(-2.89%)
Oct 02, 2024 0.3376 0.3553 0.3362 0.3460 393,789 +0.01(+2.88%)
Oct 01, 2024 0.3514 0.3614 0.3351 0.3363 354,604 -0.01(-3.75%)
Sep 30, 2024 0.3700 0.3795 0.3450 0.3494 243,697 -0.02(-4.48%)
Sep 27, 2024 0.3800 0.3820 0.3617 0.3658 412,829 -0.01(-1.83%)
Sep 26, 2024 0.3600 0.3745 0.3557 0.3726 292,567 +0.02(+4.78%)
Sep 25, 2024 0.3699 0.3700 0.3500 0.3556 262,422 -0.00(-1.25%)
Sep 24, 2024 0.3400 0.3699 0.3312 0.3601 878,478 +0.03(+10.16%)
Sep 23, 2024 0.3460 0.3499 0.3250 0.3269 569,868 -0.02(-5.25%)
Sep 20, 2024 0.3300 0.3498 0.3300 0.3450 843,197 +0.01(+3.92%)
Sep 19, 2024 0.3650 0.3696 0.3312 0.3320 995,321 -0.01(-3.94%)
Sep 18, 2024 0.3700 0.3700 0.3456 0.3456 704,460 -0.02(-4.56%)
Sep 17, 2024 0.3750 0.3810 0.3614 0.3621 568,856 -0.01(-1.44%)
Sep 16, 2024 0.3500 0.3825 0.3500 0.3674 833,537 +0.02(+4.94%)
Sep 13, 2024 0.3590 0.3599 0.3474 0.3501 1,387,230 +0.00(+1.01%)
Sep 12, 2024 0.3435 0.3500 0.3434 0.3466 1,268,363 +0.00(+0.90%)
Sep 11, 2024 0.3400 0.3435 0.3341 0.3435 479,065 +0.01(+3.84%)
Sep 10, 2024 0.3400 0.3400 0.3201 0.3308 294,238 +0.00(+0.06%)
Sep 09, 2024 0.3350 0.3422 0.3290 0.3306 500,035 -0.01(-2.30%)
Sep 06, 2024 0.3469 0.3510 0.3324 0.3384 230,573 -0.01(-3.95%)
Sep 05, 2024 0.3579 0.3650 0.3444 0.3523 333,356 +0.00(+0.63%)
Sep 04, 2024 0.3520 0.3550 0.3419 0.3501 445,579 -0.00(-0.54%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.