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

Gold Lion Resources Inc (CSE: GL )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Jul 28, 2023 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 (%)
May 28, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 27, 2020 0.4600 0.5000 0.4600 0.5000 51,129 +0.04(+8.70%)
May 26, 2020 0.4950 0.5000 0.4600 0.4600 59,700 -0.01(-1.08%)
May 25, 2020 0.4650 0.4650 0.4650 0.4650 7,175 -0.03(-7.00%)
May 21, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.04(+9.89%)
May 20, 2020 0.4600 0.4600 0.4550 0.4550 137,500 -0.01(-1.09%)
May 19, 2020 0.4400 0.4600 0.4400 0.4600 194,300 +0.01(+2.22%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2020 0.4500 0.4500 0.4300 0.4500 52,400 +0.03(+5.88%)
May 13, 2020 0.3900 0.4250 0.3850 0.4250 117,000 +0.04(+10.39%)
May 12, 2020 0.4000 0.4000 0.3850 0.3850 374,600 -0.02(-3.75%)
May 11, 2020 0.3650 0.4000 0.3650 0.4000 198,500 +0.05(+14.29%)
May 08, 2020 0.3450 0.3500 0.3450 0.3500 56,307 -0.02(-5.41%)
May 07, 2020 0.3400 0.3700 0.3400 0.3700 8,000 -0.01(-2.63%)
May 06, 2020 0.3800 0.3800 0.3800 0.3800 60,000 +0.02(+5.56%)
May 05, 2020 0.3550 0.3800 0.3550 0.3600 78,500 +0.01(+1.41%)
May 04, 2020 0.3700 0.3700 0.3550 0.3550 87,000 -0.02(-4.05%)
May 01, 2020 0.3700 0.3700 0.3700 0.3700 23,499 +0.01(+2.78%)
Apr 30, 2020 0.3550 0.3600 0.3500 0.3600 113,393 +0.01(+2.86%)
Apr 29, 2020 0.3200 0.3500 0.3150 0.3500 246,500 +0.03(+9.37%)
Apr 28, 2020 0.3200 0.3200 0.3200 0.3200 65,000 +0.04(+14.29%)
Apr 27, 2020 0.3200 0.3200 0.2800 0.2800 87,500 -0.06(-17.65%)
Apr 24, 2020 0.2700 0.3400 0.2700 0.3400 253,000 +0.08(+28.30%)
Apr 23, 2020 0.2650 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Apr 22, 2020 0.2600 0.3000 0.2600 0.2650 18,500 +0.00(+0.00%)
Apr 21, 2020 0.2550 0.2650 0.2500 0.2650 46,500 -0.03(-11.67%)
Apr 20, 2020 0.3000 0.3000 0.2550 0.3000 25,150 -0.04(-10.45%)
Apr 17, 2020 0.3300 0.3400 0.3300 0.3350 23,000 +0.02(+4.69%)
Apr 16, 2020 0.3200 0.3200 0.3200 0.3200 62,500 +0.00(+0.00%)
Apr 15, 2020 0.3200 0.3200 0.3200 0.3200 8,500 -0.03(-8.57%)
Apr 14, 2020 0.3300 0.3500 0.3000 0.3500 61,592 +0.02(+6.06%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Apr 08, 2020 0.3800 0.3800 0.3300 0.3350 208,100 -0.01(-4.29%)
Apr 07, 2020 0.3500 0.3800 0.3500 0.3500 627,900 +0.07(+25.00%)
Apr 06, 2020 0.2500 0.2800 0.2500 0.2800 50,000 +0.03(+12.00%)
Apr 03, 2020 0.2450 0.2500 0.2450 0.2500 6,200 +0.01(+4.17%)
Apr 02, 2020 0.2350 0.2400 0.2350 0.2400 57,500 +0.02(+9.09%)
Apr 01, 2020 0.2200 0.2200 0.2200 0.2200 7,500 +0.02(+7.32%)
Mar 31, 2020 0.2000 0.2050 0.2000 0.2050 115,500 +0.00(+2.50%)
Mar 30, 2020 0.2000 0.2000 0.2000 0.2000 21,199 +0.02(+11.11%)
Mar 26, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 25, 2020 0.1900 0.1900 0.1750 0.1750 70,000 -0.06(-25.53%)
Mar 23, 2020 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 19, 2020 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Mar 18, 2020 0.1950 0.2100 0.1950 0.2100 12,000 -0.04(-14.29%)
Mar 16, 2020 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 13, 2020 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+2.04%)
Mar 12, 2020 0.2450 0.2450 0.2450 0.2450 30,000 -0.05(-18.33%)
Mar 10, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 09, 2020 0.3350 0.3350 0.3100 0.3100 67,500 -0.03(-7.46%)
Mar 05, 2020 0.3350 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Mar 04, 2020 0.3300 0.3500 0.3300 0.3500 25,500 -0.01(-1.41%)
Feb 28, 2020 0.3550 0.3550 0.3550 0 +0.04(+14.52%)
Feb 27, 2020 0.3300 0.3700 0.3000 0.3100 72,500 +0.00(+0.00%)
Feb 26, 2020 0.3100 0.3100 0.3100 0.3100 3,750 +0.00(+0.00%)
Feb 24, 2020 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 21, 2020 0.3500 0.3500 0.3100 0.3100 63,000 -0.06(-16.22%)
Feb 20, 2020 0.3450 0.3700 0.3400 0.3700 93,399 +0.00(+0.00%)
Feb 19, 2020 0.3600 0.3800 0.3550 0.3700 106,800 +0.01(+1.37%)
Feb 18, 2020 0.3950 0.3950 0.3650 0.3650 48,500 +0.00(+0.00%)
Feb 14, 2020 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Feb 13, 2020 0.3750 0.4000 0.3700 0.4000 65,074 +0.02(+3.90%)
Feb 12, 2020 0.3850 0.3850 0.3850 0.3850 77,500 +0.01(+2.67%)
Feb 11, 2020 0.3900 0.3900 0.3750 0.3750 90,300 -0.02(-3.85%)
Feb 10, 2020 0.3900 0.3900 0.3900 0.3900 10,000 -0.02(-6.02%)
Feb 07, 2020 0.4150 0.4200 0.4150 0.4150 36,500 +0.02(+5.06%)
Feb 06, 2020 0.4200 0.4200 0.3950 0.3950 33,950 +0.01(+2.60%)
Feb 05, 2020 0.4000 0.4000 0.3850 0.3850 100,945 -0.03(-8.33%)
Feb 04, 2020 0.4050 0.4200 0.4050 0.4200 41,786 -0.01(-1.18%)
Feb 03, 2020 0.4100 0.4300 0.4100 0.4250 107,742 +0.02(+4.94%)
Jan 31, 2020 0.4000 0.4100 0.3900 0.4050 74,500 -0.01(-3.57%)
Jan 30, 2020 0.4000 0.4200 0.3900 0.4200 212,130 +0.02(+5.00%)
Jan 29, 2020 0.3800 0.4000 0.3800 0.4000 28,350 +0.02(+5.26%)
Jan 28, 2020 0.3700 0.3850 0.3700 0.3800 155,000 +0.00(+0.00%)
Jan 27, 2020 0.3800 0.3800 0.3800 0.3800 75,000 -0.02(-5.00%)
Jan 24, 2020 0.4000 0.4000 0.3800 0.4000 186,231 -0.01(-1.23%)
Jan 23, 2020 0.3900 0.4050 0.3900 0.4050 36,500 -0.00(-1.22%)
Jan 22, 2020 0.4000 0.4100 0.4000 0.4100 51,000 +0.01(+2.50%)
Jan 21, 2020 0.4000 0.4100 0.4000 0.4000 77,152 +0.02(+3.90%)
Jan 20, 2020 0.3850 0.3850 0.3850 0.3850 10,000 -0.02(-3.75%)
Jan 17, 2020 0.3700 0.4000 0.3700 0.4000 141,500 +0.02(+3.90%)
Jan 16, 2020 0.3800 0.3850 0.3750 0.3850 185,618 +0.00(+0.00%)
Jan 15, 2020 0.3550 0.3950 0.3550 0.3850 539,037 +0.07(+20.31%)
Jan 14, 2020 0.3000 0.3200 0.3000 0.3200 71,101 +0.01(+3.23%)
Jan 13, 2020 0.3000 0.3400 0.3000 0.3100 129,500 +0.03(+10.71%)
Jan 10, 2020 0.2600 0.2850 0.2600 0.2800 82,000 +0.02(+7.69%)
Jan 09, 2020 0.2550 0.2650 0.2500 0.2600 314,140 -0.01(-1.89%)
Jan 08, 2020 0.2500 0.2650 0.2500 0.2650 25,000 +0.02(+6.00%)
Jan 07, 2020 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Jan 06, 2020 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jan 03, 2020 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jan 02, 2020 0.2500 0.2500 0.2500 0.2500 22,000 +0.03(+13.64%)
Dec 27, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 24, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 17, 2019 0.2100 0.2150 0.2100 0.2150 52,500 +0.01(+7.50%)
Dec 16, 2019 0.2050 0.2100 0.2000 0.2000 46,500 -0.00(-2.44%)
Dec 12, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 11, 2019 0.2100 0.2100 0.2050 0.2050 10,000 -0.01(-2.38%)
Dec 10, 2019 0.2100 0.2100 0.2100 0.2100 12,500 -0.01(-2.33%)
Dec 05, 2019 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Dec 04, 2019 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Dec 03, 2019 0.1950 0.2000 0.1950 0.1950 14,500 -0.01(-7.14%)
Dec 02, 2019 0.2250 0.2400 0.1950 0.2100 18,000 -0.02(-6.67%)
Nov 27, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 26, 2019 0.2250 0.2400 0.2250 0.2250 13,000 +0.01(+4.65%)
Nov 25, 2019 0.2150 0.2150 0.2150 0.2150 15,000 -0.01(-4.44%)
Nov 22, 2019 0.2350 0.2350 0.2250 0.2250 20,000 -0.01(-6.25%)
Nov 21, 2019 0.2200 0.2400 0.2200 0.2400 39,000 +0.02(+9.09%)
Nov 20, 2019 0.2200 0.2350 0.2200 0.2200 21,000 +0.00(+0.00%)
Nov 19, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Nov 18, 2019 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+10.00%)
Nov 15, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
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.