Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.8400	0.8400	0.7800	0.7800	54,896	-0.04(-4.49%)
Jan 28, 2016	0.8081	0.8289	0.7850	0.8167	74,652	-0.02(-2.19%)
Jan 27, 2016	0.8275	0.8580	0.7770	0.8350	115,126	-0.03(-2.91%)
Jan 26, 2016	0.6900	0.8800	0.6900	0.8600	129,551	+0.12(+15.90%)
Jan 25, 2016	0.7130	0.7429	0.7000	0.7420	60,237	+0.04(+6.00%)
Jan 22, 2016	0.7500	0.7600	0.6800	0.7000	191,429	-0.03(-3.98%)
Jan 21, 2016	0.6910	0.7500	0.6821	0.7290	107,250	+0.07(+10.45%)
Jan 20, 2016	0.6415	0.6899	0.6415	0.6600	87,991	+0.04(+6.28%)
Jan 19, 2016	0.6800	0.7600	0.6158	0.6210	255,209	-0.09(-13.15%)
Jan 15, 2016		0.7150	0.7150	0.7150	0	+0.05(+8.33%)
Jan 14, 2016	0.6515	0.7200	0.6400	0.6600	89,244	+0.00(+0.23%)
Jan 13, 2016	0.6342	0.7190	0.6060	0.6585	125,704	+0.02(+3.93%)
Jan 12, 2016	0.7870	0.7870	0.6139	0.6336	140,301	-0.12(-16.30%)
Jan 11, 2016	0.8270	0.8432	0.7541	0.7570	144,926	-0.08(-9.35%)
Jan 08, 2016	0.8600	0.8655	0.8300	0.8351	146,949	+0.03(+3.87%)
Jan 07, 2016	0.6500	0.8400	0.6500	0.8040	221,504	+0.13(+19.48%)
Jan 06, 2016	0.5700	0.7400	0.5700	0.6729	223,877	+0.10(+18.05%)
Jan 05, 2016	0.5910	0.5910	0.5402	0.5700	78,210	+0.00(+0.00%)
Jan 04, 2016	0.5482	0.5989	0.5318	0.5700	97,720	+0.04(+7.18%)
Dec 31, 2015		0.5318	0.5318	0.5318	0	+0.02(+4.27%)
Dec 30, 2015	0.5200	0.5629	0.5025	0.5100	205,817	-0.02(-3.77%)
Dec 29, 2015	0.5785	0.5962	0.5100	0.5300	131,506	+0.00(+0.00%)
Dec 28, 2015	0.5500	0.5600	0.5100	0.5300	99,036	+0.01(+0.95%)
Dec 24, 2015		0.5250	0.5250	0.5250	0	+0.02(+3.29%)
Dec 23, 2015	0.5000	0.5400	0.4920	0.5083	73,199	+0.01(+1.66%)
Dec 22, 2015	0.4982	0.5358	0.4800	0.5000	103,390	-0.04(-7.29%)
Dec 21, 2015	0.5334	0.5400	0.5100	0.5393	63,809	+0.02(+3.71%)
Dec 18, 2015	0.5326	0.5700	0.5100	0.5200	77,218	+0.00(+0.00%)
Dec 17, 2015	0.5653	0.5685	0.5200	0.5200	34,436	-0.08(-13.33%)
Dec 16, 2015	0.5300	0.6000	0.5300	0.6000	80,060	+0.07(+12.78%)
Dec 15, 2015	0.5400	0.5542	0.5060	0.5320	79,918	-0.01(-1.48%)
Dec 14, 2015	0.4990	0.5449	0.4980	0.5400	33,497	+0.03(+5.88%)
Dec 11, 2015	0.5120	0.5437	0.5000	0.5100	129,898	+0.00(+0.00%)
Dec 10, 2015	0.5379	0.5560	0.5100	0.5100	70,974	-0.05(-8.93%)
Dec 09, 2015	0.5600	0.5899	0.5126	0.5600	38,790	-0.03(-5.07%)
Dec 08, 2015	0.5740	0.5899	0.5557	0.5899	29,735	-0.00(-0.82%)
Dec 07, 2015	0.6000	0.6000	0.5483	0.5948	26,222	-0.01(-0.87%)
Dec 04, 2015	0.5500	0.6000	0.5426	0.6000	61,315	+0.05(+9.09%)
Dec 03, 2015	0.5500	0.5648	0.5500	0.5500	12,211	-0.01(-1.79%)
Dec 02, 2015	0.5980	0.6000	0.5580	0.5600	52,588	-0.02(-3.45%)
Dec 01, 2015	0.5700	0.5800	0.5500	0.5800	85,333	+0.01(+1.75%)
Nov 30, 2015	0.5300	0.5880	0.5300	0.5700	78,694	+0.01(+2.52%)
Nov 27, 2015	0.5550	0.5589	0.5130	0.5560	21,679	+0.03(+6.29%)
Nov 25, 2015		0.5231	0.5231	0.5231	0	-0.04(-6.59%)
Nov 24, 2015	0.5320	0.5600	0.5200	0.5600	31,860	+0.03(+6.12%)
Nov 23, 2015		0.5600		0.5277	126,822	-0.02(-4.05%)
Nov 20, 2015	0.5690	0.5771	0.5400	0.5500	51,352	-0.02(-3.82%)
Nov 19, 2015	0.5599	0.5756	0.5400	0.5719	22,150	+0.02(+3.97%)
Nov 18, 2015	0.5423	0.6131	0.5347	0.5500	68,626	-0.01(-1.56%)
Nov 17, 2015	0.5587	0.5999	0.5587	0.5587	32,971	+0.00(+0.00%)
Nov 16, 2015	0.5704	0.5970	0.5439	0.5587	76,101	+0.01(+1.58%)
Nov 13, 2015	0.5280	0.5800	0.5280	0.5500	32,041	-0.01(-1.79%)
Nov 12, 2015	0.5420	0.5898	0.5420	0.5600	70,885	+0.01(+1.82%)
Nov 11, 2015	0.5700	0.5835	0.5500	0.5500	26,840	-0.02(-4.03%)
Nov 10, 2015	0.6155	0.6296	0.5700	0.5731	54,394	-0.01(-1.53%)
Nov 09, 2015	0.6800	0.6800	0.5820	0.5820	144,888	-0.00(-0.19%)
Nov 06, 2015	0.5900	0.6200	0.5810	0.5831	41,772	-0.03(-4.41%)
Nov 05, 2015	0.6300	0.6300	0.5900	0.6100	112,693	-0.02(-2.56%)
Nov 04, 2015	0.6087	0.6411	0.6000	0.6260	31,177	-0.04(-5.30%)
Nov 03, 2015	0.6500	0.6625	0.5954	0.6610	124,315	-0.02(-2.94%)

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