Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.2289	0.2289	0.2289	0.2289	20,000	-0.01(-3.62%)
Jan 29, 2009	0.2467	0.2467	0.2334	0.2375	39,200	+0.01(+3.94%)
Jan 28, 2009	0.2351	0.2351	0.2282	0.2285	10,250	-0.00(-1.97%)
Jan 27, 2009	0.1954	0.2331	0.1954	0.2331	6,500	+0.01(+3.37%)
Jan 26, 2009	0.2306	0.2347	0.2255	0.2255	32,700	+0.00(+0.99%)
Jan 23, 2009	0.2230	0.2350	0.2153	0.2233	33,500	+0.01(+3.14%)
Jan 22, 2009	0.1769	0.2165	0.1769	0.2165	9,084	-0.01(-4.12%)
Jan 21, 2009	0.2218	0.2258	0.2218	0.2258	10,000	+0.00(+1.67%)
Jan 20, 2009	0.2221	0.2221	0.2221	0.2221	15,000	-0.02(-6.72%)
Jan 16, 2009	0.2381	0.2381	0.2381	0.2381	40,000	+0.01(+4.89%)
Jan 15, 2009		0.2270	0.2270	0.2270	0	+0.00(+0.00%)
Jan 14, 2009	0.2270	0.2270	0.2270	0.2270	5,000	-0.01(-5.42%)
Jan 13, 2009		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Jan 12, 2009	0.2400	0.2400	0.2400	0.2400	5,000	-0.04(-15.79%)
Jan 08, 2009		0.2850	0.2850	0.2850	0	+0.00(+0.00%)
Jan 07, 2009	0.2850	0.2850	0.2850	0.2850	10,000	-0.04(-13.58%)
Jan 05, 2009	0.3298	0.3298	0.3298	0.3298	0	+0.00(+0.00%)
Jan 02, 2009	0.3293	0.3298	0.3265	0.3298	30,000	+0.06(+20.59%)
Jan 01, 2009	0.2719	0.2750	0.2719	0.2735	0	+0.00(+0.00%)
Dec 31, 2008	0.2719	0.2750	0.2719	0.2735	8,286	-0.03(-11.20%)
Dec 30, 2008	0.3158	0.3158	0.3080	0.3080	63,225	-0.00(-0.61%)
Dec 29, 2008	0.2840	0.3099	0.2840	0.3099	26,114	+0.03(+9.89%)
Dec 23, 2008	0.2810	0.2853	0.2790	0.2820	23,000	-0.02(-5.37%)
Dec 22, 2008	0.2980	0.2980	0.2980	0.2980	0	+0.01(+2.44%)
Dec 19, 2008		0.2909	0.2909	0.2909	0	+0.00(+0.00%)
Dec 18, 2008	0.2895	0.3053	0.2892	0.2909	4,100	+0.00(+0.07%)
Dec 17, 2008	0.2907	0.2907	0.2907	0.2907	3,000	+0.09(+46.60%)
Dec 12, 2008		0.1983	0.1983	0.1983	0	+0.00(+0.00%)
Dec 11, 2008	0.1999	0.1999	0.1964	0.1983	105,750	+0.05(+32.20%)
Dec 10, 2008	0.1715	0.1715	0.1500	0.1500	45,500	+0.01(+10.29%)
Dec 09, 2008		0.1360	0.1360	0.1360	0	+0.00(+0.00%)
Dec 08, 2008	0.1078	0.1630	0.1078	0.1360	21,000	-0.03(-15.74%)
Dec 05, 2008	0.1575	0.1614	0.1575	0.1614	4,000	+0.05(+39.14%)
Dec 04, 2008	0.1160	0.1160	0.1160	0.1160	0	+0.00(+0.00%)
Dec 03, 2008	0.1160	0.1160	0.1160	0.1160	2,500	+0.01(+7.41%)
Dec 02, 2008		0.1080	0.1080	0.1080	0	+0.00(+0.00%)
Dec 01, 2008	0.1440	0.1446	0.1080	0.1080	25,000	-0.09(-45.04%)
Nov 25, 2008		0.1965	0.1965	0.1965	0	+0.00(+0.00%)
Nov 24, 2008	0.1965	0.1965	0.1965	0.1965	17,500	+0.00(+0.72%)
Nov 21, 2008	0.1941	0.1951	0.1941	0.1951	2,000	+0.07(+53.62%)
Nov 20, 2008		0.1270	0.1270	0.1270	0	+0.00(+0.00%)
Nov 19, 2008	0.1270	0.1300	0.1180	0.1270	21,000	-0.00(-0.78%)
Nov 18, 2008		0.1280	0.1280	0.1280	0	+0.00(+0.00%)
Nov 17, 2008	0.1280	0.1280	0.1280	0.1280	3,721	+0.03(+34.31%)
Nov 14, 2008	0.1672	0.1672	0.0365	0.0953	125,900	-0.07(-43.27%)
Nov 13, 2008	0.1755	0.1755	0.1680	0.1680	31,500	-0.00(-2.89%)
Nov 12, 2008	0.1770	0.1770	0.1730	0.1730	17,500	-0.01(-4.95%)
Nov 11, 2008	0.1969	0.2020	0.1805	0.1820	58,600	-0.05(-20.87%)
Nov 10, 2008	0.2110	0.2795	0.2040	0.2300	72,500	+0.04(+21.05%)
Nov 07, 2008	0.1986	0.1986	0.1900	0.1900	10,000	-0.02(-9.52%)
Nov 06, 2008		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Nov 05, 2008	0.1952	0.2100	0.1952	0.2100	6,000	+0.02(+10.06%)

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.

Financial News

Golden Queen Mining (OP: GQMNF )

Historical Prices

Popular Pages