|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-24 | 199,700 | 21.25 | 21.96 | 21.12 | 21.65 | 00:00:00 | | 2006-10-25 | 296,900 | 21.69 | 22.55 | 21.57 | 22.35 | 00:00:00 | | 2006-10-26 | 250,900 | 22.46 | 22.47 | 21.95 | 22.07 | 00:00:00 | | 2006-10-27 | 504,300 | 22.10 | 22.20 | 21.53 | 21.63 | 00:00:00 | | 2006-10-30 | 262,800 | 21.91 | 22.44 | 21.88 | 21.93 | 00:00:00 | | 2006-10-31 | 310,800 | 21.89 | 22.67 | 21.85 | 22.67 | 00:00:00 | | 2006-11-01 | 607,200 | 22.99 | 23.35 | 22.65 | 22.89 | 00:00:00 | | 2006-11-02 | 394,500 | 22.99 | 23.27 | 22.66 | 22.87 | 00:00:00 | | 2006-11-03 | 552,400 | 22.98 | 23.20 | 22.36 | 22.57 | 00:00:00 | | 2006-11-06 | 352,500 | 22.69 | 22.87 | 22.24 | 22.29 | 00:00:00 | | 2006-11-07 | 362,800 | 22.89 | 23.25 | 22.61 | 22.83 | 00:00:00 | | 2006-11-08 | 368,900 | 22.75 | 22.77 | 22.23 | 22.50 | 00:00:00 | | 2006-11-09 | 635,100 | 22.83 | 23.58 | 22.41 | 23.43 | 00:00:00 | | 2006-11-10 | 232,000 | 23.21 | 23.32 | 22.76 | 23.00 | 00:00:00 | | 2006-11-13 | 175,500 | 22.53 | 23.00 | 22.41 | 22.95 | 00:00:00 | | 2006-11-14 | 314,000 | 23.00 | 23.00 | 22.20 | 22.66 | 00:00:00 | | 2006-11-15 | 654,500 | 22.58 | 22.69 | 22.24 | 22.46 | 00:00:00 | | 2006-11-16 | 528,100 | 22.56 | 22.60 | 21.21 | 21.29 | 00:00:00 | | 2006-11-17 | 865,300 | 21.00 | 21.79 | 20.51 | 21.75 | 00:00:00 | | 2006-11-20 | 400,300 | 21.83 | 22.17 | 21.30 | 21.30 | 00:00:00 | | 2006-11-21 | 473,500 | 21.62 | 21.84 | 21.41 | 21.83 | 00:00:00 | | 2006-11-22 | 368,200 | 22.03 | 22.25 | 21.76 | 21.99 | 00:00:00 | | 2006-11-24 | 408,500 | 22.32 | 22.96 | 22.30 | 22.71 | 00:00:00 | | 2006-11-27 | 475,000 | 22.70 | 22.95 | 22.25 | 22.47 | 00:00:00 | | 2006-11-28 | 317,900 | 22.27 | 22.57 | 21.98 | 22.50 | 00:00:00 | | 2006-11-29 | 246,300 | 22.43 | 22.55 | 22.21 | 22.50 | 00:00:00 | | 2006-11-30 | 398,800 | 22.82 | 23.01 | 22.65 | 22.94 | 00:00:00 | | 2006-12-01 | 299,600 | 23.00 | 23.30 | 22.86 | 23.03 | 00:00:00 | | 2006-12-04 | 338,200 | 22.97 | 23.38 | 22.62 | 23.31 | 00:00:00 | | 2006-12-05 | 483,900 | 23.45 | 23.65 | 22.95 | 23.33 | 00:00:00 | | 2006-12-06 | 328,100 | 23.14 | 23.67 | 23.09 | 23.13 | 00:00:00 | | 2006-12-07 | 312,300 | 23.20 | 23.49 | 22.87 | 23.25 | 00:00:00 | | 2006-12-08 | 327,200 | 23.26 | 23.50 | 22.55 | 22.76 | 00:00:00 | | 2006-12-11 | 292,100 | 22.90 | 23.27 | 22.81 | 23.00 | 00:00:00 | | 2006-12-12 | 381,700 | 22.93 | 23.11 | 22.54 | 23.03 | 00:00:00 | | 2006-12-13 | 266,500 | 22.66 | 23.30 | 22.57 | 23.20 | 00:00:00 | | 2006-12-14 | 366,700 | 23.08 | 23.40 | 22.95 | 23.30 | 00:00:00 | | 2006-12-15 | 990,000 | 23.32 | 23.43 | 22.52 | 22.96 | 00:00:00 | | 2006-12-18 | 360,600 | 22.96 | 23.09 | 22.61 | 22.65 | 00:00:00 | | 2006-12-19 | 285,000 | 22.60 | 23.35 | 22.60 | 23.33 | 00:00:00 | | 2006-12-20 | 281,400 | 23.16 | 23.42 | 22.74 | 22.77 | 00:00:00 | | 2006-12-21 | 337,400 | 23.05 | 23.05 | 22.35 | 22.46 | 00:00:00 | | 2006-12-22 | 182,400 | 22.50 | 22.70 | 22.36 | 22.48 | 00:00:00 | | 2006-12-26 | 127,500 | 22.76 | 23.09 | 22.60 | 22.77 | 00:00:00 | | 2006-12-27 | 269,800 | 23.03 | 23.45 | 23.01 | 23.40 | 00:00:00 | | 2006-12-28 | 187,100 | 23.70 | 23.73 | 23.32 | 23.53 | 00:00:00 | | 2006-12-29 | 171,800 | 23.70 | 23.70 | 23.20 | 23.46 | 00:00:00 | | 2007-01-03 | 771,100 | 23.64 | 24.00 | 22.20 | 22.37 | 00:00:00 | | 2007-01-04 | 713,100 | 22.59 | 22.94 | 21.53 | 21.90 | 00:00:00 | | 2007-01-05 | 599,900 | 21.74 | 21.74 | 21.07 | 21.55 | 00:00:00 | | 2007-01-08 | 413,100 | 21.82 | 21.87 | 21.19 | 21.48 | 00:00:00 | | 2007-01-09 | 375,900 | 21.55 | 21.65 | 20.88 | 21.45 | 00:00:00 | | 2007-01-10 | 407,900 | 21.25 | 21.34 | 20.72 | 21.04 | 00:00:00 | | 2007-01-11 | 424,000 | 21.17 | 21.77 | 20.95 | 21.30 | 00:00:00 | | 2007-01-12 | 259,500 | 21.41 | 21.99 | 21.39 | 21.82 | 00:00:00 | | 2007-01-16 | 371,500 | 22.10 | 22.21 | 21.58 | 21.82 | 00:00:00 | | 2007-01-17 | 245,800 | 21.54 | 22.15 | 21.50 | 21.95 | 00:00:00 | | 2007-01-18 | 283,600 | 22.07 | 22.27 | 21.33 | 21.52 | 00:00:00 | | 2007-01-19 | 268,700 | 21.66 | 22.13 | 21.66 | 22.01 | 00:00:00 | | 2007-01-22 | 237,800 | 22.21 | 22.33 | 21.51 | 21.82 | 00:00:00 | | 2007-01-23 | 501,800 | 22.12 | 22.94 | 22.12 | 22.70 | 00:00:00 | | 2007-01-24 | 373,700 | 22.86 | 23.12 | 22.48 | 22.97 | 00:00:00 | | 2007-01-25 | 355,700 | 23.08 | 23.54 | 22.66 | 22.83 | 00:00:00 | | 2007-01-26 | 247,500 | 22.79 | 23.09 | 22.64 | 23.02 | 00:00:00 | | 2007-01-29 | 405,300 | 22.71 | 23.35 | 22.60 | 22.84 | 00:00:00 | | 2007-01-30 | 425,400 | 23.28 | 23.44 | 23.16 | 23.31 | 00:00:00 | | 2007-01-31 | 297,600 | 23.16 | 23.70 | 23.16 | 23.51 | 00:00:00 | | 2007-02-01 | 288,700 | 23.83 | 23.97 | 23.39 | 23.55 | 00:00:00 | | 2007-02-02 | 458,800 | 23.49 | 23.55 | 23.15 | 23.32 | 00:00:00 | | 2007-02-05 | 236,000 | 23.49 | 23.59 | 23.11 | 23.31 | 00:00:00 | | 2007-02-06 | 506,200 | 23.43 | 23.55 | 23.16 | 23.35 | 00:00:00 | | 2007-02-07 | 416,600 | 23.44 | 23.60 | 23.08 | 23.30 | 00:00:00 | | 2007-02-08 | 446,100 | 23.37 | 23.72 | 23.03 | 23.60 | 00:00:00 | | 2007-02-09 | 514,100 | 23.49 | 23.85 | 23.22 | 23.36 | 00:00:00 | | 2007-02-12 | 336,700 | 23.31 | 23.74 | 22.90 | 23.04 | 00:00:00 | | 2007-02-13 | 191,900 | 23.27 | 23.50 | 23.20 | 23.27 | 00:00:00 | | 2007-02-14 | 309,200 | 23.54 | 23.58 | 23.11 | 23.25 | 00:00:00 | | 2007-02-15 | 498,300 | 23.42 | 23.59 | 23.20 | 23.48 | 00:00:00 | | 2007-02-16 | 258,600 | 23.34 | 23.38 | 23.04 | 23.24 | 00:00:00 | | 2007-02-20 | 292,000 | 23.07 | 23.15 | 22.74 | 22.96 | 00:00:00 | | 2007-02-21 | 879,500 | 22.70 | 23.96 | 22.70 | 23.80 | 00:00:00 | | 2007-02-22 | 506,100 | 23.78 | 24.23 | 23.70 | 23.82 | 00:00:00 | | 2007-02-23 | 511,300 | 24.50 | 24.63 | 24.06 | 24.21 | 00:00:00 | | 2007-02-26 | 461,900 | 24.65 | 24.75 | 24.21 | 24.68 | 00:00:00 | | 2007-02-27 | 779,800 | 23.54 | 23.96 | 22.30 | 22.64 | 00:00:00 | | 2007-02-28 | 548,700 | 22.98 | 23.09 | 22.45 | 22.90 | 00:00:00 | | 2007-03-01 | 545,900 | 22.49 | 22.91 | 22.23 | 22.48 | 00:00:00 | | 2007-03-02 | 467,300 | 22.18 | 22.54 | 21.67 | 21.79 | 00:00:00 | | 2007-03-05 | 619,600 | 21.17 | 21.99 | 21.11 | 21.59 | 00:00:00 | | 2007-03-06 | 511,300 | 22.22 | 22.77 | 22.22 | 22.68 | 00:00:00 | | 2007-03-07 | 366,100 | 22.68 | 23.14 | 22.58 | 22.67 | 00:00:00 | | 2007-03-08 | 385,100 | 22.96 | 23.50 | 22.96 | 23.09 | 00:00:00 | | 2007-03-09 | 243,100 | 23.14 | 23.34 | 22.90 | 22.92 | 00:00:00 | | 2007-03-12 | 297,600 | 23.15 | 23.46 | 23.01 | 23.29 | 00:00:00 | | 2007-03-13 | 365,500 | 23.13 | 23.27 | 22.38 | 22.42 | 00:00:00 | | 2007-03-14 | 462,600 | 22.00 | 22.56 | 21.91 | 22.45 | 00:00:00 | | 2007-03-15 | 542,500 | 22.49 | 23.20 | 22.46 | 23.00 | 00:00:00 | | 2007-03-16 | 366,900 | 23.21 | 23.41 | 22.93 | 23.01 | 00:00:00 | | 2007-03-19 | 266,300 | 23.32 | 23.40 | 23.16 | 23.23 | 00:00:00 | | 2007-03-20 | 360,400 | 23.31 | 23.55 | 23.20 | 23.31 | 00:00:00 | | 2007-03-21 | 396,900 | 23.69 | 24.07 | 23.56 | 23.99 | 00:00:00 | | 2007-03-22 | 486,300 | 24.16 | 24.25 | 23.63 | 23.81 | 00:00:00 | | 2007-03-23 | 398,400 | 23.98 | 23.98 | 23.48 | 23.90 | 00:00:00 | | 2007-03-26 | 192,800 | 24.07 | 24.23 | 23.89 | 24.13 | 00:00:00 | | 2007-03-27 | 214,600 | 24.13 | 24.14 | 23.74 | 23.84 | 00:00:00 | | 2007-03-28 | 166,500 | 24.08 | 24.15 | 23.75 | 23.90 | 00:00:00 | | 2007-03-29 | 381,300 | 24.15 | 24.38 | 23.95 | 24.07 | 00:00:00 | | 2007-03-30 | 248,600 | 24.10 | 24.29 | 23.90 | 23.91 | 00:00:00 | | 2007-04-02 | 520,000 | 23.90 | 24.70 | 23.79 | 24.61 | 00:00:00 | | 2007-04-03 | 423,400 | 24.61 | 25.23 | 24.57 | 25.09 | 00:00:00 | | 2007-04-04 | 671,300 | 24.90 | 25.74 | 24.76 | 25.66 | 00:00:00 | | 2007-04-05 | 600,800 | 25.10 | 25.42 | 25.06 | 25.31 | 00:00:00 | | 2007-04-09 | 287,200 | 25.25 | 25.64 | 25.23 | 25.30 | 00:00:00 | | 2007-04-10 | 223,300 | 25.56 | 25.60 | 25.24 | 25.41 | 00:00:00 | | 2007-04-11 | 294,100 | 25.57 | 25.65 | 25.07 | 25.26 | 00:00:00 | | 2007-04-12 | 216,200 | 24.98 | 25.40 | 24.98 | 25.33 | 00:00:00 | | 2007-04-13 | 268,000 | 25.51 | 25.95 | 25.35 | 25.93 | 00:00:00 | | 2007-04-16 | 381,900 | 25.94 | 26.30 | 25.80 | 26.24 | 00:00:00 | | 2007-04-17 | 398,800 | 26.04 | 26.04 | 25.55 | 25.72 | 00:00:00 | | 2007-04-18 | 209,200 | 25.59 | 25.80 | 25.40 | 25.69 | 00:00:00 | | 2007-04-19 | 409,000 | 25.26 | 25.39 | 24.85 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
