|
 Randgold Resource - [Ticker: GOLD] |     | | Last Trade | 80.01 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.16 (+1.00%) | Open | 80.84 | | High | 81.41 | Low | 79.67 | | Volume | 339,169 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 98.46 x 200 - 98.52 x 200 | | Former Close | 80.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOLD quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-11 | 12,408 | 3.29 | 3.32 | 3.10 | 3.26 | 00:00:00 | | 2002-07-12 | 1,272 | 3.25 | 3.27 | 3.16 | 3.18 | 00:00:00 | | 2002-07-15 | 2,388 | 3.21 | 3.25 | 3.13 | 3.14 | 00:00:00 | | 2002-07-16 | 236 | 3.13 | 3.13 | 3.11 | 3.13 | 00:00:00 | | 2002-07-17 | 1,256 | 3.14 | 3.19 | 3.11 | 3.12 | 00:00:00 | | 2002-07-18 | 1,272 | 3.10 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2002-07-19 | 4,540 | 3.25 | 3.25 | 3.11 | 3.11 | 00:00:00 | | 2002-07-22 | 752 | 3.10 | 3.10 | 3.03 | 3.10 | 00:00:00 | | 2002-07-23 | 4,940 | 3.04 | 3.13 | 3.04 | 3.13 | 00:00:00 | | 2002-07-24 | 848 | 3.06 | 3.12 | 2.98 | 3.08 | 00:00:00 | | 2002-07-25 | 312 | 3.08 | 3.13 | 3.04 | 3.13 | 00:00:00 | | 2002-07-26 | 412 | 3.03 | 3.03 | 2.92 | 2.92 | 00:00:00 | | 2002-07-29 | 252 | 3.00 | 3.06 | 2.98 | 3.05 | 00:00:00 | | 2002-07-30 | 1,128 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2002-07-31 | 4,000 | 12.73 | 12.84 | 12.73 | 12.80 | 00:00:00 | | 2002-08-01 | 1,600 | 12.80 | 12.90 | 12.80 | 12.90 | 00:00:00 | | 2002-08-02 | 3,200 | 12.90 | 13.05 | 12.90 | 13.00 | 00:00:00 | | 2002-08-05 | 1,200 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2002-08-06 | 2,000 | 13.08 | 13.08 | 13.08 | 13.08 | 00:00:00 | | 2002-08-07 | 19,200 | 13.09 | 13.15 | 13.09 | 13.15 | 00:00:00 | | 2002-08-08 | 800 | 13.10 | 13.10 | 13.00 | 13.00 | 00:00:00 | | 2002-08-09 | 12,000 | 12.81 | 13.23 | 12.81 | 13.10 | 00:00:00 | | 2002-08-12 | 30,400 | 13.30 | 13.47 | 13.30 | 13.45 | 00:00:00 | | 2002-08-13 | 94,400 | 13.37 | 13.45 | 13.32 | 13.44 | 00:00:00 | | 2002-08-14 | 211,200 | 13.40 | 13.50 | 13.15 | 13.20 | 00:00:00 | | 2002-08-15 | 141,600 | 13.18 | 13.65 | 13.18 | 13.65 | 00:00:00 | | 2002-08-16 | 96,000 | 13.70 | 13.80 | 13.60 | 13.60 | 00:00:00 | | 2002-08-19 | 245,600 | 13.50 | 13.65 | 13.35 | 13.50 | 00:00:00 | | 2002-08-20 | 17,200 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | | 2002-08-21 | 800 | 13.84 | 13.84 | 13.84 | 13.84 | 00:00:00 | | 2002-08-22 | 87,200 | 13.61 | 13.84 | 13.60 | 13.84 | 00:00:00 | | 2002-08-23 | 23,600 | 13.98 | 14.30 | 13.98 | 14.28 | 00:00:00 | | 2002-08-26 | 131,200 | 14.34 | 15.05 | 14.34 | 14.70 | 00:00:00 | | 2002-08-27 | 188,000 | 14.75 | 15.99 | 14.75 | 15.00 | 00:00:00 | | 2002-08-28 | 36,800 | 15.28 | 15.39 | 15.00 | 15.39 | 00:00:00 | | 2002-08-29 | 58,400 | 15.40 | 15.50 | 15.31 | 15.49 | 00:00:00 | | 2002-08-30 | 36,000 | 15.60 | 15.60 | 15.15 | 15.25 | 00:00:00 | | 2002-09-03 | 88,000 | 15.75 | 16.69 | 15.70 | 16.40 | 00:00:00 | | 2002-09-04 | 141,600 | 16.50 | 16.62 | 16.40 | 16.45 | 00:00:00 | | 2002-09-05 | 75,200 | 16.68 | 16.85 | 16.55 | 16.70 | 00:00:00 | | 2002-09-06 | 122,400 | 16.85 | 17.10 | 16.80 | 17.10 | 00:00:00 | | 2002-09-09 | 99,200 | 17.30 | 18.75 | 17.29 | 18.33 | 00:00:00 | | 2002-09-10 | 52,000 | 18.10 | 18.25 | 17.81 | 18.00 | 00:00:00 | | 2002-09-11 | 6,400 | 17.85 | 18.00 | 17.85 | 18.00 | 00:00:00 | | 2002-09-12 | 166,400 | 18.10 | 18.35 | 17.85 | 18.15 | 00:00:00 | | 2002-09-13 | 32,000 | 18.10 | 18.48 | 18.10 | 18.40 | 00:00:00 | | 2002-09-16 | 37,600 | 18.60 | 19.50 | 18.59 | 19.50 | 00:00:00 | | 2002-09-17 | 126,400 | 19.10 | 19.21 | 18.90 | 19.05 | 00:00:00 | | 2002-09-18 | 45,200 | 19.08 | 19.21 | 18.85 | 18.85 | 00:00:00 | | 2002-09-19 | 6,800 | 19.03 | 19.24 | 19.00 | 19.24 | 00:00:00 | | 2002-09-20 | 23,200 | 19.05 | 19.05 | 18.81 | 19.00 | 00:00:00 | | 2002-09-23 | 14,400 | 19.00 | 19.00 | 18.95 | 19.00 | 00:00:00 | | 2002-09-24 | 22,400 | 19.00 | 19.05 | 18.75 | 18.75 | 00:00:00 | | 2002-09-25 | 37,600 | 18.65 | 18.65 | 18.05 | 18.35 | 00:00:00 | | 2002-09-26 | 136,000 | 18.26 | 18.30 | 16.40 | 17.20 | 00:00:00 | | 2002-09-27 | 81,600 | 17.05 | 18.25 | 17.05 | 17.85 | 00:00:00 | | 2002-09-30 | 38,400 | 18.20 | 18.40 | 17.90 | 18.08 | 00:00:00 | | 2002-10-01 | 68,000 | 18.09 | 18.10 | 17.50 | 17.50 | 00:00:00 | | 2002-10-02 | 4,000 | 17.40 | 17.40 | 17.40 | 17.40 | 00:00:00 | | 2002-10-03 | 4,800 | 17.44 | 17.44 | 17.40 | 17.40 | 00:00:00 | | 2002-10-04 | 13,600 | 17.30 | 17.30 | 16.65 | 16.65 | 00:00:00 | | 2002-10-07 | 15,600 | 16.50 | 17.00 | 16.40 | 16.45 | 00:00:00 | | 2002-10-08 | 37,600 | 16.26 | 16.26 | 14.86 | 15.25 | 00:00:00 | | 2002-10-09 | 24,800 | 15.25 | 15.55 | 15.25 | 15.40 | 00:00:00 | | 2002-10-10 | 7,200 | 15.26 | 15.26 | 15.02 | 15.02 | 00:00:00 | | 2002-10-11 | 12,800 | 15.00 | 15.05 | 14.60 | 14.60 | 00:00:00 | | 2002-10-14 | 800 | 14.99 | 15.00 | 14.99 | 15.00 | 00:00:00 | | 2002-10-15 | 159,200 | 15.00 | 15.00 | 14.81 | 15.00 | 00:00:00 | | 2002-10-16 | 51,200 | 14.95 | 15.75 | 14.95 | 15.50 | 00:00:00 | | 2002-10-17 | 11,200 | 15.42 | 16.00 | 15.42 | 16.00 | 00:00:00 | | 2002-10-18 | 4,400 | 16.10 | 16.20 | 16.10 | 16.20 | 00:00:00 | | 2002-10-21 | 23,200 | 15.98 | 16.19 | 15.80 | 16.00 | 00:00:00 | | 2002-10-22 | 8,800 | 16.25 | 17.00 | 16.25 | 16.99 | 00:00:00 | | 2002-10-23 | 27,200 | 17.14 | 17.18 | 17.00 | 17.00 | 00:00:00 | | 2002-10-24 | 25,600 | 17.15 | 17.20 | 16.80 | 17.20 | 00:00:00 | | 2002-10-25 | 400 | 17.25 | 17.38 | 17.25 | 17.38 | 00:00:00 | | 2002-10-28 | 32,800 | 17.41 | 17.41 | 17.22 | 17.25 | 00:00:00 | | 2002-10-29 | 20,800 | 17.50 | 17.50 | 17.25 | 17.25 | 00:00:00 | | 2002-10-30 | 17,600 | 17.00 | 17.00 | 16.79 | 16.79 | 00:00:00 | | 2002-10-31 | 12,000 | 16.75 | 17.00 | 16.75 | 16.80 | 00:00:00 | | 2002-11-01 | 21,600 | 16.80 | 17.02 | 16.80 | 17.00 | 00:00:00 | | 2002-11-04 | 35,200 | 17.20 | 17.45 | 17.20 | 17.45 | 00:00:00 | | 2002-11-05 | 167,200 | 17.50 | 17.62 | 17.00 | 17.01 | 00:00:00 | | 2002-11-06 | 18,400 | 17.40 | 17.62 | 17.25 | 17.62 | 00:00:00 | | 2002-11-07 | 23,200 | 17.45 | 17.75 | 17.45 | 17.50 | 00:00:00 | | 2002-11-08 | 48,000 | 17.75 | 17.75 | 17.41 | 17.41 | 00:00:00 | | 2002-11-11 | 32,400 | 17.60 | 17.60 | 17.40 | 17.40 | 00:00:00 | | 2002-11-12 | 280,400 | 17.30 | 17.81 | 17.15 | 17.65 | 00:00:00 | | 2002-11-13 | 49,600 | 17.67 | 17.67 | 17.25 | 17.25 | 00:00:00 | | 2002-11-14 | 12,000 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2002-11-15 | 2,400 | 17.06 | 17.48 | 17.06 | 17.48 | 00:00:00 | | 2002-11-18 | 7,200 | 17.05 | 17.50 | 17.05 | 17.25 | 00:00:00 | | 2002-11-20 | 21,200 | 17.00 | 17.00 | 16.75 | 16.75 | 00:00:00 | | 2002-11-21 | 70,400 | 16.90 | 17.00 | 16.81 | 16.85 | 00:00:00 | | 2002-11-22 | 214,400 | 16.84 | 17.35 | 16.75 | 17.35 | 00:00:00 | | 2002-11-25 | 12,800 | 17.17 | 17.19 | 16.85 | 17.14 | 00:00:00 | | 2002-11-26 | 1,200 | 17.13 | 17.13 | 17.13 | 17.13 | 00:00:00 | | 2002-11-27 | 11,200 | 17.00 | 17.00 | 16.92 | 16.95 | 00:00:00 | | 2002-11-29 | 3,200 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2002-12-02 | 6,400 | 17.00 | 17.00 | 16.95 | 16.95 | 00:00:00 | | 2002-12-03 | 14,400 | 17.14 | 17.39 | 17.14 | 17.39 | 00:00:00 | | 2002-12-04 | 30,200 | 17.50 | 17.50 | 17.35 | 17.40 | 00:00:00 | | 2002-12-05 | 147,600 | 17.62 | 18.00 | 17.50 | 17.99 | 00:00:00 | | 2002-12-06 | 704,400 | 18.24 | 19.89 | 18.24 | 19.47 | 00:00:00 | | 2002-12-09 | 370,400 | 19.75 | 20.70 | 19.51 | 20.69 | 00:00:00 | | 2002-12-10 | 767,200 | 20.69 | 20.88 | 19.07 | 20.31 | 00:00:00 | | 2002-12-11 | 148,400 | 19.90 | 20.60 | 19.81 | 20.47 | 00:00:00 | | 2002-12-12 | 657,600 | 20.60 | 23.20 | 20.50 | 23.06 | 00:00:00 | | 2002-12-13 | 268,800 | 23.44 | 23.62 | 22.50 | 22.74 | 00:00:00 | | 2002-12-16 | 259,600 | 22.89 | 23.00 | 22.16 | 22.41 | 00:00:00 | | 2002-12-17 | 200,000 | 22.65 | 22.99 | 22.40 | 22.40 | 00:00:00 | | 2002-12-18 | 218,400 | 22.55 | 23.91 | 22.33 | 23.30 | 00:00:00 | | 2002-12-19 | 589,600 | 23.60 | 24.73 | 23.42 | 24.65 | 00:00:00 | | 2002-12-20 | 188,800 | 24.43 | 24.70 | 23.55 | 24.55 | 00:00:00 | | 2002-12-23 | 121,600 | 24.13 | 25.19 | 24.13 | 24.99 | 00:00:00 | | 2002-12-24 | 44,800 | 25.19 | 25.42 | 24.75 | 25.29 | 00:00:00 | | 2002-12-26 | 474,400 | 25.15 | 27.47 | 25.15 | 27.47 | 00:00:00 | | 2002-12-27 | 1,441,600 | 28.40 | 31.30 | 26.11 | 30.55 | 00:00:00 | | 2002-12-30 | 1,401,600 | 30.50 | 31.80 | 28.20 | 28.78 | 00:00:00 | | 2002-12-31 | 460,800 | 28.35 | 30.00 | 28.05 | 29.36 | 00:00:00 | | 2003-01-02 | 285,600 | 29.70 | 29.94 | 28.10 | 29.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
