OTC Markets OTCPK - Delayed Quote USD

GGX Gold Corp. (GGXXF)

0.0185

0.0000

(0.00%)

At close: October 18 at 4:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 17, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 16, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 15, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 14, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 11, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 10, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 9, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 8, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 7, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 4, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 3, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 2, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 1, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 30, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 27, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 25, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 24, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 23, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 20, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 17, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 16, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 13, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 12, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 11, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 10, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 9, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 6, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 5, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 4, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,250
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	800
Aug 28, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 27, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 26, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 23, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 22, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 21, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Aug 20, 2024	0.0168	0.0229	0.0168	0.0229	0.0229	1,048
Aug 19, 2024	0.0137	0.0193	0.0110	0.0160	0.0160	1,550
Aug 16, 2024	0.0148	0.0166	0.0148	0.0166	0.0166	600
Aug 15, 2024	0.0184	0.0228	0.0155	0.0228	0.0228	3,200
Aug 14, 2024	0.0147	0.0148	0.0147	0.0147	0.0147	1,400
Aug 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	101
Aug 9, 2024	0.0147	0.0187	0.0147	0.0187	0.0187	600
Aug 8, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 7, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 6, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 5, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 2, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Aug 1, 2024	0.0180	0.0225	0.0180	0.0225	0.0225	202
Jul 31, 2024	0.0190	0.0190	0.0118	0.0118	0.0118	1,600
Jul 30, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	150
Jul 29, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Jul 26, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Jul 25, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	100
Jul 24, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 23, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 22, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 19, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 18, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 17, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	1,400
Jul 16, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jul 15, 2024	0.0196	0.0229	0.0196	0.0229	0.0229	2,249
Jul 12, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jul 11, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jul 10, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jul 9, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	1,000
Jul 8, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jul 5, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jul 3, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jul 2, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jul 1, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	1,000
Jun 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 27, 2024	0.0186	0.0190	0.0186	0.0190	0.0190	1,200
Jun 26, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jun 25, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jun 24, 2024	0.0165	0.0186	0.0165	0.0186	0.0186	550
Jun 21, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Jun 20, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	350
Jun 18, 2024	0.0167	0.0170	0.0167	0.0170	0.0170	650
Jun 17, 2024	0.0206	0.0227	0.0184	0.0191	0.0191	1,650
Jun 14, 2024	0.0190	0.0225	0.0190	0.0225	0.0225	600
Jun 13, 2024	0.0184	0.0227	0.0184	0.0227	0.0227	28,679
Jun 12, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jun 11, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	200
Jun 10, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	31,000
Jun 7, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 6, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 5, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 4, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 3, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 31, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 30, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 29, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 28, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 24, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 23, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 22, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 21, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 20, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 17, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 16, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 15, 2024	0.0185	0.0229	0.0185	0.0229	0.0229	1,100
May 14, 2024	0.0184	0.0207	0.0184	0.0184	0.0184	2,035
May 13, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 10, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 9, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 8, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 7, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 6, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 3, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 2, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
May 1, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 30, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 29, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 26, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 25, 2024	0.0136	0.0228	0.0136	0.0228	0.0228	200
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Apr 19, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 17, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	219
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	240
Apr 12, 2024	0.0218	0.0225	0.0218	0.0225	0.0225	300
Apr 11, 2024	0.0221	0.0227	0.0221	0.0227	0.0227	400
Apr 10, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	600
Apr 9, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	500
Apr 8, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 5, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 4, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 3, 2024	0.0283	0.0307	0.0283	0.0307	0.0307	9,300
Apr 2, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	100
Apr 1, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Mar 28, 2024	0.0185	0.0193	0.0185	0.0193	0.0193	9,100
Mar 27, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	206
Mar 26, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Mar 25, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	300
Mar 22, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 21, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 20, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 19, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 18, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	1,100
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150
Mar 13, 2024	0.0289	0.0340	0.0289	0.0340	0.0340	1,400
Mar 12, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Mar 11, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	100
Mar 8, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	1,500
Mar 7, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 6, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 5, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 4, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 1, 2024	0.0175	0.0214	0.0174	0.0174	0.0174	115,000
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	60,000
Feb 20, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 16, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 15, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 14, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 13, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 12, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 9, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 8, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 7, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 6, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 5, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 2, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 1, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 31, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 30, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 29, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 26, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 25, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 24, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 23, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 22, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 19, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 18, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 17, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 16, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 12, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 11, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 10, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 9, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 8, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 5, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 4, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 3, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 2, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 29, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 28, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	679
Dec 27, 2023	0.0264	0.0264	0.0170	0.0170	0.0170	9,000
Dec 26, 2023	0.0245	0.0264	0.0245	0.0264	0.0264	20,002
Dec 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 21, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 19, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 18, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 15, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 14, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Dec 13, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 12, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 11, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 8, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 7, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 6, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 5, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 4, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 1, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 30, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 29, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 28, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 27, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 24, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Nov 22, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	5,000
Nov 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	200
Nov 9, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 8, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 7, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 6, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	200
Nov 3, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
Nov 2, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
Nov 1, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
Oct 31, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	-
Oct 30, 2023	0.0239	0.0239	0.0239	0.0239	0.0239	40,000
Oct 27, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 26, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 25, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 24, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 23, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 20, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Oct 19, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-

GMVMF GMV Minerals Inc.

0.1056

-2.49%

GRYCF Graycliff Exploration Limited

0.0163

0.00%

GBMRF GBM Resources Limited

0.0025

0.00%

FRERF Fremont Gold Ltd.

0.0836

0.00%

GBGD Global Gold Corporation

0.5300

0.00%

GGAZF Goldgroup Mining Inc.

0.0600

0.00%

GILXF Gitennes Exploration Inc.

0.2100

0.00%

FLDPF Frontline Gold Corporation

0.0006

0.00%

RCCMF G.E.T.T. Gold Inc.

0.0059

0.00%

GPACF Geopacific Resources Limited

0.0291

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GGX Gold Corp. (GGXXF)

Related Tickers