|
 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 | | 2005-11-09 | 510,700 | 13.99 | 14.53 | 13.91 | 14.50 | 00:00:00 | | 2005-11-10 | 543,600 | 14.35 | 14.78 | 14.27 | 14.29 | 00:00:00 | | 2005-11-11 | 351,700 | 14.25 | 14.96 | 14.25 | 14.91 | 00:00:00 | | 2005-11-14 | 386,000 | 14.79 | 15.05 | 14.58 | 14.70 | 00:00:00 | | 2005-11-15 | 242,200 | 14.75 | 14.88 | 14.34 | 14.34 | 00:00:00 | | 2005-11-16 | 1,191,200 | 14.68 | 15.60 | 14.61 | 15.47 | 00:00:00 | | 2005-11-17 | 798,400 | 15.81 | 16.08 | 15.61 | 15.78 | 00:00:00 | | 2005-11-18 | 425,000 | 16.00 | 16.00 | 15.58 | 15.74 | 00:00:00 | | 2005-11-21 | 687,900 | 16.07 | 16.07 | 15.12 | 15.65 | 00:00:00 | | 2005-11-22 | 956,300 | 16.01 | 16.48 | 15.90 | 16.38 | 00:00:00 | | 2005-11-23 | 364,500 | 16.09 | 16.35 | 15.81 | 16.21 | 00:00:00 | | 2005-11-25 | 190,900 | 16.49 | 16.75 | 16.20 | 16.30 | 00:00:00 | | 2005-11-28 | 364,600 | 16.50 | 16.50 | 16.18 | 16.19 | 00:00:00 | | 2005-11-29 | 332,300 | 16.15 | 16.31 | 15.92 | 16.15 | 00:00:00 | | 2005-11-30 | 537,900 | 15.90 | 16.15 | 15.70 | 15.73 | 00:00:00 | | 2005-12-01 | 359,300 | 16.12 | 16.34 | 15.95 | 16.20 | 00:00:00 | | 2005-12-02 | 351,500 | 16.37 | 16.50 | 15.57 | 15.82 | 00:00:00 | | 2005-12-05 | 374,400 | 16.05 | 16.25 | 15.56 | 15.71 | 00:00:00 | | 2005-12-06 | 425,400 | 15.70 | 16.28 | 15.53 | 16.12 | 00:00:00 | | 2005-12-07 | 406,400 | 16.38 | 16.75 | 15.90 | 16.30 | 00:00:00 | | 2005-12-08 | 527,100 | 16.39 | 16.82 | 16.00 | 16.77 | 00:00:00 | | 2005-12-09 | 666,200 | 16.90 | 16.91 | 16.02 | 16.09 | 00:00:00 | | 2005-12-12 | 835,800 | 16.68 | 16.70 | 15.51 | 15.79 | 00:00:00 | | 2005-12-13 | 427,700 | 15.71 | 15.96 | 15.40 | 15.44 | 00:00:00 | | 2005-12-14 | 771,300 | 15.38 | 15.72 | 14.66 | 14.96 | 00:00:00 | | 2005-12-15 | 650,200 | 15.40 | 15.46 | 15.09 | 15.28 | 00:00:00 | | 2005-12-16 | 527,300 | 15.38 | 15.72 | 15.28 | 15.51 | 00:00:00 | | 2005-12-19 | 785,400 | 15.80 | 16.03 | 15.58 | 15.91 | 00:00:00 | | 2005-12-20 | 318,900 | 15.83 | 15.99 | 15.40 | 15.52 | 00:00:00 | | 2005-12-21 | 378,700 | 15.51 | 15.80 | 15.35 | 15.44 | 00:00:00 | | 2005-12-22 | 341,700 | 15.49 | 16.34 | 15.44 | 16.22 | 00:00:00 | | 2005-12-23 | 125,100 | 16.12 | 16.32 | 16.03 | 16.08 | 00:00:00 | | 2005-12-27 | 149,500 | 16.24 | 16.30 | 15.81 | 15.88 | 00:00:00 | | 2005-12-28 | 247,200 | 16.25 | 16.30 | 16.04 | 16.27 | 00:00:00 | | 2005-12-29 | 276,800 | 16.19 | 16.55 | 16.11 | 16.46 | 00:00:00 | | 2005-12-30 | 193,900 | 16.50 | 16.50 | 15.95 | 16.13 | 00:00:00 | | 2006-01-03 | 1,182,700 | 16.49 | 17.66 | 16.30 | 17.55 | 00:00:00 | | 2006-01-04 | 694,200 | 17.50 | 18.29 | 17.34 | 18.12 | 00:00:00 | | 2006-01-05 | 351,200 | 17.70 | 17.83 | 17.51 | 17.64 | 00:00:00 | | 2006-01-06 | 529,300 | 17.53 | 17.99 | 17.50 | 17.50 | 00:00:00 | | 2006-01-09 | 575,500 | 17.46 | 17.90 | 17.21 | 17.51 | 00:00:00 | | 2006-01-10 | 429,200 | 17.30 | 17.59 | 16.87 | 17.45 | 00:00:00 | | 2006-01-11 | 575,400 | 17.36 | 17.45 | 16.81 | 16.91 | 00:00:00 | | 2006-01-12 | 510,900 | 17.26 | 17.38 | 16.80 | 17.00 | 00:00:00 | | 2006-01-13 | 580,100 | 17.47 | 17.77 | 17.14 | 17.61 | 00:00:00 | | 2006-01-17 | 392,600 | 17.35 | 17.90 | 17.31 | 17.42 | 00:00:00 | | 2006-01-18 | 553,800 | 17.30 | 17.38 | 16.95 | 17.16 | 00:00:00 | | 2006-01-19 | 4,490,600 | 17.44 | 17.76 | 17.30 | 17.57 | 00:00:00 | | 2006-01-20 | 389,700 | 17.99 | 17.99 | 17.23 | 17.55 | 00:00:00 | | 2006-01-23 | 307,900 | 17.58 | 17.94 | 17.36 | 17.79 | 00:00:00 | | 2006-01-24 | 312,500 | 17.85 | 17.85 | 17.23 | 17.54 | 00:00:00 | | 2006-01-25 | 588,600 | 17.91 | 17.92 | 17.43 | 17.70 | 00:00:00 | | 2006-01-26 | 613,400 | 17.46 | 18.08 | 17.32 | 17.99 | 00:00:00 | | 2006-01-27 | 341,400 | 18.01 | 18.44 | 17.68 | 18.00 | 00:00:00 | | 2006-01-30 | 744,400 | 18.21 | 18.25 | 17.60 | 17.65 | 00:00:00 | | 2006-01-31 | 771,100 | 17.63 | 18.19 | 17.60 | 17.94 | 00:00:00 | | 2006-02-01 | 953,300 | 18.10 | 18.61 | 17.80 | 18.47 | 00:00:00 | | 2006-02-02 | 714,900 | 18.49 | 18.70 | 18.19 | 18.35 | 00:00:00 | | 2006-02-03 | 436,500 | 18.23 | 18.39 | 17.59 | 18.08 | 00:00:00 | | 2006-02-06 | 549,700 | 18.50 | 18.69 | 18.14 | 18.61 | 00:00:00 | | 2006-02-07 | 1,189,200 | 18.34 | 18.48 | 16.75 | 17.14 | 00:00:00 | | 2006-02-08 | 788,400 | 16.99 | 17.67 | 16.64 | 17.40 | 00:00:00 | | 2006-02-09 | 622,100 | 17.45 | 17.90 | 16.85 | 17.41 | 00:00:00 | | 2006-02-10 | 442,400 | 17.32 | 17.60 | 16.55 | 17.11 | 00:00:00 | | 2006-02-13 | 856,100 | 17.00 | 17.67 | 16.24 | 17.67 | 00:00:00 | | 2006-02-14 | 562,900 | 17.29 | 17.39 | 16.79 | 16.88 | 00:00:00 | | 2006-02-15 | 367,600 | 16.90 | 17.07 | 16.37 | 16.58 | 00:00:00 | | 2006-02-16 | 532,400 | 17.03 | 17.48 | 16.92 | 17.19 | 00:00:00 | | 2006-02-17 | 238,000 | 17.35 | 17.61 | 17.21 | 17.33 | 00:00:00 | | 2006-02-21 | 487,400 | 17.32 | 17.61 | 16.87 | 17.37 | 00:00:00 | | 2006-02-22 | 244,600 | 17.40 | 17.61 | 17.20 | 17.59 | 00:00:00 | | 2006-02-23 | 207,300 | 17.59 | 17.63 | 17.03 | 17.03 | 00:00:00 | | 2006-02-24 | 518,600 | 17.44 | 18.05 | 17.34 | 17.98 | 00:00:00 | | 2006-02-27 | 582,300 | 17.81 | 17.94 | 17.16 | 17.20 | 00:00:00 | | 2006-02-28 | 482,400 | 17.38 | 17.52 | 17.00 | 17.10 | 00:00:00 | | 2006-03-01 | 316,100 | 17.29 | 17.55 | 17.14 | 17.19 | 00:00:00 | | 2006-03-02 | 421,400 | 17.28 | 18.00 | 17.28 | 17.84 | 00:00:00 | | 2006-03-03 | 240,100 | 17.89 | 18.05 | 17.65 | 17.86 | 00:00:00 | | 2006-03-06 | 485,400 | 18.00 | 18.08 | 17.10 | 17.64 | 00:00:00 | | 2006-03-07 | 303,800 | 17.39 | 17.63 | 17.11 | 17.24 | 00:00:00 | | 2006-03-08 | 960,300 | 16.36 | 16.94 | 15.50 | 16.69 | 00:00:00 | | 2006-03-09 | 645,400 | 16.82 | 17.14 | 16.15 | 16.15 | 00:00:00 | | 2006-03-10 | 392,800 | 16.00 | 16.50 | 15.82 | 16.40 | 00:00:00 | | 2006-03-13 | 303,700 | 16.25 | 17.00 | 16.25 | 16.79 | 00:00:00 | | 2006-03-14 | 540,600 | 16.50 | 17.18 | 16.50 | 16.70 | 00:00:00 | | 2006-03-15 | 362,100 | 16.96 | 17.04 | 16.59 | 16.83 | 00:00:00 | | 2006-03-16 | 308,600 | 16.99 | 16.99 | 16.42 | 16.60 | 00:00:00 | | 2006-03-17 | 486,200 | 16.82 | 17.19 | 16.27 | 16.43 | 00:00:00 | | 2006-03-20 | 211,000 | 16.43 | 16.73 | 16.26 | 16.29 | 00:00:00 | | 2006-03-21 | 481,800 | 16.23 | 16.40 | 15.85 | 15.91 | 00:00:00 | | 2006-03-22 | 209,300 | 16.08 | 16.19 | 15.82 | 15.88 | 00:00:00 | | 2006-03-23 | 335,600 | 15.89 | 16.46 | 15.80 | 16.43 | 00:00:00 | | 2006-03-24 | 516,500 | 16.53 | 17.20 | 16.50 | 17.15 | 00:00:00 | | 2006-03-27 | 263,800 | 17.25 | 17.55 | 17.04 | 17.21 | 00:00:00 | | 2006-03-28 | 256,500 | 17.16 | 17.27 | 16.66 | 16.67 | 00:00:00 | | 2006-03-29 | 252,000 | 16.67 | 17.47 | 16.67 | 17.47 | 00:00:00 | | 2006-03-30 | 612,900 | 17.82 | 18.28 | 17.60 | 18.13 | 00:00:00 | | 2006-03-31 | 459,300 | 18.19 | 18.35 | 17.66 | 18.17 | 00:00:00 | | 2006-04-03 | 1,244,900 | 18.27 | 19.75 | 18.13 | 18.96 | 00:00:00 | | 2006-04-04 | 1,107,100 | 18.82 | 20.40 | 18.82 | 20.05 | 00:00:00 | | 2006-04-05 | 988,700 | 19.96 | 20.49 | 19.89 | 20.05 | 00:00:00 | | 2006-04-06 | 875,900 | 20.35 | 20.44 | 19.74 | 20.19 | 00:00:00 | | 2006-04-07 | 892,600 | 19.90 | 20.00 | 19.32 | 19.90 | 00:00:00 | | 2006-04-10 | 444,900 | 20.25 | 20.40 | 19.83 | 20.15 | 00:00:00 | | 2006-04-11 | 1,181,300 | 20.15 | 21.33 | 20.10 | 20.63 | 00:00:00 | | 2006-04-12 | 399,200 | 20.42 | 21.25 | 20.42 | 21.18 | 00:00:00 | | 2006-04-13 | 228,800 | 20.39 | 21.27 | 20.37 | 21.25 | 00:00:00 | | 2006-04-17 | 419,000 | 21.70 | 22.50 | 21.42 | 22.45 | 00:00:00 | | 2006-04-18 | 567,900 | 22.60 | 23.31 | 22.56 | 23.11 | 00:00:00 | | 2006-04-19 | 664,600 | 23.33 | 24.22 | 23.30 | 24.15 | 00:00:00 | | 2006-04-20 | 917,200 | 24.05 | 24.09 | 22.29 | 22.31 | 00:00:00 | | 2006-04-21 | 687,000 | 22.85 | 23.74 | 22.65 | 23.50 | 00:00:00 | | 2006-04-24 | 407,800 | 23.33 | 23.48 | 22.41 | 23.06 | 00:00:00 | | 2006-04-25 | 349,900 | 23.63 | 24.03 | 23.25 | 23.62 | 00:00:00 | | 2006-04-26 | 345,800 | 23.45 | 24.10 | 23.45 | 23.94 | 00:00:00 | | 2006-04-27 | 804,200 | 23.26 | 24.10 | 23.03 | 23.07 | 00:00:00 | | 2006-04-28 | 902,100 | 23.64 | 24.36 | 23.55 | 24.34 | 00:00:00 | | 2006-05-01 | 697,700 | 24.80 | 25.24 | 24.51 | 24.68 | 00:00:00 | | 2006-05-02 | 737,300 | 25.23 | 25.23 | 24.63 | 25.19 | 00:00:00 | | 2006-05-03 | 768,800 | 25.40 | 25.40 | 24.41 | 24.93 | 00:00:00 | | 2006-05-04 | 406,000 | 25.10 | 25.90 | 24.51 | 25.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
