|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-08 | 206,000 | 18.30 | 18.36 | 17.70 | 17.99 | 00:00:00 | | 2004-06-09 | 317,800 | 17.51 | 17.65 | 16.75 | 16.90 | 00:00:00 | | 2004-06-10 | 390,800 | 16.85 | 17.23 | 16.85 | 17.20 | 00:00:00 | | 2004-06-14 | 361,000 | 17.21 | 17.21 | 16.19 | 16.60 | 00:00:00 | | 2004-06-15 | 601,900 | 8.54 | 8.63 | 8.15 | 8.49 | 00:00:00 | | 2004-06-16 | 369,100 | 8.58 | 8.58 | 8.13 | 8.17 | 00:00:00 | | 2004-06-17 | 454,800 | 8.39 | 8.42 | 8.16 | 8.35 | 00:00:00 | | 2004-06-18 | 305,400 | 8.69 | 8.70 | 8.37 | 8.39 | 00:00:00 | | 2004-06-21 | 308,400 | 8.58 | 8.64 | 8.40 | 8.56 | 00:00:00 | | 2004-06-22 | 171,300 | 8.64 | 8.70 | 8.61 | 8.67 | 00:00:00 | | 2004-06-23 | 334,800 | 8.73 | 8.94 | 8.70 | 8.79 | 00:00:00 | | 2004-06-24 | 645,800 | 8.87 | 9.10 | 8.85 | 9.00 | 00:00:00 | | 2004-06-25 | 310,600 | 9.00 | 9.00 | 8.81 | 8.86 | 00:00:00 | | 2004-06-28 | 372,200 | 9.02 | 9.08 | 8.73 | 8.93 | 00:00:00 | | 2004-06-29 | 167,100 | 8.64 | 8.90 | 8.55 | 8.66 | 00:00:00 | | 2004-06-30 | 115,100 | 8.49 | 8.96 | 8.43 | 8.82 | 00:00:00 | | 2004-07-01 | 106,400 | 8.62 | 8.84 | 8.62 | 8.77 | 00:00:00 | | 2004-07-02 | 226,100 | 8.76 | 9.10 | 8.76 | 9.06 | 00:00:00 | | 2004-07-06 | 289,300 | 9.10 | 9.54 | 8.88 | 9.35 | 00:00:00 | | 2004-07-07 | 346,800 | 9.55 | 9.70 | 9.38 | 9.39 | 00:00:00 | | 2004-07-08 | 394,600 | 9.49 | 9.65 | 9.34 | 9.40 | 00:00:00 | | 2004-07-09 | 214,600 | 9.49 | 9.62 | 9.27 | 9.55 | 00:00:00 | | 2004-07-12 | 136,900 | 9.64 | 9.70 | 9.39 | 9.50 | 00:00:00 | | 2004-07-13 | 158,000 | 9.31 | 9.44 | 9.18 | 9.25 | 00:00:00 | | 2004-07-14 | 219,800 | 9.21 | 9.47 | 9.18 | 9.33 | 00:00:00 | | 2004-07-15 | 196,000 | 9.21 | 9.45 | 9.20 | 9.22 | 00:00:00 | | 2004-07-16 | 572,900 | 9.16 | 9.46 | 8.70 | 8.77 | 00:00:00 | | 2004-07-19 | 545,500 | 8.81 | 8.85 | 8.25 | 8.38 | 00:00:00 | | 2004-07-20 | 602,900 | 8.26 | 8.40 | 8.25 | 8.29 | 00:00:00 | | 2004-07-21 | 2,080,000 | 8.34 | 8.61 | 8.31 | 8.50 | 00:00:00 | | 2004-07-22 | 195,500 | 8.48 | 8.67 | 8.39 | 8.53 | 00:00:00 | | 2004-07-23 | 318,200 | 8.40 | 8.43 | 8.01 | 8.15 | 00:00:00 | | 2004-07-26 | 205,100 | 8.21 | 8.27 | 7.96 | 8.01 | 00:00:00 | | 2004-07-27 | 729,700 | 8.10 | 8.11 | 7.75 | 8.05 | 00:00:00 | | 2004-07-28 | 312,300 | 8.00 | 8.15 | 7.87 | 7.99 | 00:00:00 | | 2004-07-29 | 406,300 | 7.83 | 8.00 | 7.75 | 7.77 | 00:00:00 | | 2004-07-30 | 405,800 | 7.84 | 8.24 | 7.80 | 8.21 | 00:00:00 | | 2004-08-02 | 261,400 | 8.25 | 8.41 | 7.90 | 8.32 | 00:00:00 | | 2004-08-03 | 284,900 | 8.22 | 8.63 | 8.18 | 8.48 | 00:00:00 | | 2004-08-04 | 1,173,300 | 8.35 | 8.45 | 8.15 | 8.20 | 00:00:00 | | 2004-08-05 | 455,400 | 8.13 | 8.14 | 7.95 | 8.05 | 00:00:00 | | 2004-08-06 | 303,500 | 8.16 | 8.38 | 8.12 | 8.30 | 00:00:00 | | 2004-08-09 | 272,500 | 8.17 | 8.45 | 8.17 | 8.40 | 00:00:00 | | 2004-08-10 | 294,600 | 8.31 | 8.51 | 8.30 | 8.35 | 00:00:00 | | 2004-08-11 | 436,700 | 8.11 | 8.27 | 8.05 | 8.27 | 00:00:00 | | 2004-08-12 | 257,000 | 8.35 | 8.42 | 8.17 | 8.35 | 00:00:00 | | 2004-08-13 | 189,000 | 8.32 | 8.58 | 8.32 | 8.50 | 00:00:00 | | 2004-08-16 | 278,200 | 8.57 | 8.86 | 8.41 | 8.80 | 00:00:00 | | 2004-08-17 | 275,900 | 8.80 | 9.23 | 8.58 | 8.96 | 00:00:00 | | 2004-08-18 | 541,100 | 8.96 | 9.18 | 8.80 | 9.13 | 00:00:00 | | 2004-08-19 | 355,000 | 9.20 | 9.42 | 9.15 | 9.32 | 00:00:00 | | 2004-08-20 | 532,300 | 9.31 | 9.48 | 8.94 | 9.06 | 00:00:00 | | 2004-08-23 | 203,300 | 8.89 | 9.01 | 8.66 | 8.74 | 00:00:00 | | 2004-08-24 | 191,500 | 8.53 | 8.79 | 8.50 | 8.65 | 00:00:00 | | 2004-08-25 | 393,700 | 8.79 | 9.18 | 8.66 | 9.07 | 00:00:00 | | 2004-08-26 | 279,800 | 9.05 | 9.09 | 8.86 | 9.00 | 00:00:00 | | 2004-08-27 | 367,200 | 9.06 | 9.23 | 8.88 | 9.19 | 00:00:00 | | 2004-08-30 | 288,700 | 9.30 | 9.33 | 9.06 | 9.13 | 00:00:00 | | 2004-08-31 | 409,100 | 9.25 | 9.67 | 9.19 | 9.52 | 00:00:00 | | 2004-09-01 | 226,300 | 9.60 | 9.69 | 9.39 | 9.58 | 00:00:00 | | 2004-09-02 | 232,800 | 9.60 | 9.66 | 9.34 | 9.61 | 00:00:00 | | 2004-09-03 | 254,900 | 9.40 | 9.56 | 9.25 | 9.56 | 00:00:00 | | 2004-09-07 | 195,100 | 9.39 | 9.40 | 9.21 | 9.27 | 00:00:00 | | 2004-09-08 | 186,100 | 9.25 | 9.42 | 9.16 | 9.40 | 00:00:00 | | 2004-09-09 | 142,000 | 9.30 | 9.47 | 9.30 | 9.47 | 00:00:00 | | 2004-09-10 | 185,100 | 9.56 | 9.65 | 9.48 | 9.51 | 00:00:00 | | 2004-09-13 | 79,100 | 9.62 | 9.62 | 9.48 | 9.49 | 00:00:00 | | 2004-09-14 | 310,300 | 9.65 | 9.90 | 9.50 | 9.85 | 00:00:00 | | 2004-09-15 | 292,500 | 9.83 | 9.83 | 9.65 | 9.72 | 00:00:00 | | 2004-09-16 | 119,600 | 9.72 | 9.80 | 9.53 | 9.61 | 00:00:00 | | 2004-09-17 | 121,800 | 9.71 | 9.72 | 9.47 | 9.48 | 00:00:00 | | 2004-09-20 | 255,600 | 9.51 | 9.70 | 9.51 | 9.61 | 00:00:00 | | 2004-09-21 | 274,400 | 9.85 | 9.89 | 9.68 | 9.84 | 00:00:00 | | 2004-09-22 | 204,100 | 9.82 | 9.82 | 9.52 | 9.55 | 00:00:00 | | 2004-09-23 | 402,200 | 9.67 | 9.95 | 9.66 | 9.83 | 00:00:00 | | 2004-09-24 | 542,600 | 9.90 | 9.91 | 9.51 | 9.64 | 00:00:00 | | 2004-09-27 | 412,900 | 9.50 | 9.66 | 9.18 | 9.22 | 00:00:00 | | 2004-09-28 | 404,800 | 9.47 | 9.47 | 9.23 | 9.32 | 00:00:00 | | 2004-09-29 | 343,000 | 9.35 | 9.45 | 9.25 | 9.42 | 00:00:00 | | 2004-09-30 | 594,800 | 9.42 | 10.05 | 9.42 | 9.87 | 00:00:00 | | 2004-10-01 | 337,500 | 9.97 | 10.14 | 9.61 | 10.03 | 00:00:00 | | 2004-10-04 | 197,000 | 9.74 | 9.86 | 9.61 | 9.75 | 00:00:00 | | 2004-10-05 | 230,200 | 9.88 | 10.33 | 9.75 | 10.20 | 00:00:00 | | 2004-10-06 | 352,000 | 10.09 | 10.44 | 10.02 | 10.40 | 00:00:00 | | 2004-10-07 | 316,200 | 10.31 | 10.66 | 10.28 | 10.29 | 00:00:00 | | 2004-10-08 | 1,015,700 | 10.54 | 11.45 | 10.51 | 10.95 | 00:00:00 | | 2004-10-11 | 523,500 | 11.00 | 11.00 | 10.63 | 10.93 | 00:00:00 | | 2004-10-12 | 284,000 | 10.60 | 10.60 | 10.35 | 10.39 | 00:00:00 | | 2004-10-13 | 324,800 | 10.29 | 10.30 | 9.97 | 10.15 | 00:00:00 | | 2004-10-14 | 205,900 | 10.28 | 10.38 | 9.88 | 10.08 | 00:00:00 | | 2004-10-15 | 278,900 | 10.11 | 10.45 | 10.04 | 10.16 | 00:00:00 | | 2004-10-18 | 244,400 | 10.27 | 10.47 | 9.80 | 9.94 | 00:00:00 | | 2004-10-19 | 177,200 | 10.02 | 10.19 | 9.95 | 10.01 | 00:00:00 | | 2004-10-20 | 305,300 | 10.29 | 10.63 | 10.29 | 10.58 | 00:00:00 | | 2004-10-21 | 338,400 | 10.51 | 10.95 | 10.34 | 10.69 | 00:00:00 | | 2004-10-22 | 407,700 | 10.91 | 10.91 | 10.55 | 10.74 | 00:00:00 | | 2004-10-25 | 445,700 | 11.26 | 11.45 | 10.55 | 10.99 | 00:00:00 | | 2004-10-26 | 335,000 | 10.99 | 11.30 | 10.72 | 11.20 | 00:00:00 | | 2004-10-27 | 489,700 | 11.32 | 11.32 | 10.84 | 10.95 | 00:00:00 | | 2004-10-28 | 236,400 | 10.77 | 10.98 | 10.63 | 10.70 | 00:00:00 | | 2004-10-29 | 192,500 | 10.97 | 10.97 | 10.64 | 10.88 | 00:00:00 | | 2004-11-01 | 159,900 | 10.92 | 10.98 | 10.70 | 10.72 | 00:00:00 | | 2004-11-02 | 420,800 | 10.60 | 10.61 | 10.24 | 10.41 | 00:00:00 | | 2004-11-03 | 212,300 | 10.75 | 10.86 | 10.50 | 10.69 | 00:00:00 | | 2004-11-04 | 851,600 | 10.94 | 11.58 | 10.86 | 11.20 | 00:00:00 | | 2004-11-05 | 518,800 | 11.15 | 11.77 | 10.92 | 11.75 | 00:00:00 | | 2004-11-08 | 418,700 | 11.66 | 12.05 | 11.66 | 11.98 | 00:00:00 | | 2004-11-09 | 599,600 | 12.17 | 12.43 | 11.91 | 12.03 | 00:00:00 | | 2004-11-10 | 380,000 | 12.15 | 12.29 | 11.90 | 12.13 | 00:00:00 | | 2004-11-11 | 307,200 | 12.00 | 12.25 | 11.90 | 11.96 | 00:00:00 | | 2004-11-12 | 494,800 | 12.23 | 12.60 | 12.05 | 12.40 | 00:00:00 | | 2004-11-15 | 550,000 | 12.57 | 12.57 | 12.15 | 12.16 | 00:00:00 | | 2004-11-16 | 402,000 | 12.38 | 12.52 | 12.16 | 12.24 | 00:00:00 | | 2004-11-17 | 531,600 | 12.46 | 12.72 | 12.35 | 12.55 | 00:00:00 | | 2004-11-18 | 410,800 | 12.52 | 12.53 | 12.13 | 12.33 | 00:00:00 | | 2004-11-19 | 221,200 | 12.50 | 12.50 | 12.21 | 12.25 | 00:00:00 | | 2004-11-22 | 254,100 | 12.26 | 12.41 | 12.18 | 12.29 | 00:00:00 | | 2004-11-23 | 437,800 | 12.25 | 12.40 | 12.09 | 12.35 | 00:00:00 | | 2004-11-24 | 790,200 | 12.12 | 12.53 | 12.12 | 12.51 | 00:00:00 | | 2004-11-26 | 282,100 | 12.56 | 13.24 | 12.50 | 13.16 | 00:00:00 | | 2004-11-29 | 260,900 | 13.17 | 13.25 | 12.97 | 13.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
