Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.1640	0.1700	0.1640	0.1700	1,300	+0.00(+1.37%)
Jan 30, 2020	0.1677	0.1677	0.1677	0.1677	407	-0.00(-0.77%)
Jan 29, 2020		0.1690	0.1690	0.1690	94	+0.00(+0.00%)
Jan 28, 2020	0.1715	0.1715	0.1690	0.1690	305	-0.00(-1.46%)
Jan 27, 2020	0.1450	0.1715	0.1450	0.1715	433	+0.00(+0.35%)
Jan 24, 2020	0.1650	0.1709	0.1650	0.1709	1,200	+0.01(+6.81%)
Jan 23, 2020		0.1600	0.1600	0.1600	131	+0.00(+0.00%)
Jan 22, 2020	0.1600	0.1600	0.1600	0.1600	7,350	-0.04(-18.53%)
Jan 21, 2020		0.1964	0.1964	0.1964	32	+0.00(+0.00%)
Jan 17, 2020	0.1933	0.1964	0.1933	0.1964	16,200	+0.02(+14.59%)
Jan 16, 2020	0.1762	0.1762	0.1714	0.1714	2,110	-0.00(-1.21%)
Jan 14, 2020		0.1735	0.1735	0.1735	0	-0.00(-2.53%)
Jan 13, 2020	0.1630	0.1780	0.1630	0.1780	6,002	+0.02(+16.34%)
Jan 10, 2020	0.1530	0.1530	0.1530	0.1530	400	+0.00(+0.72%)
Jan 09, 2020	0.1519	0.1519	0.1519	0.1519	338	+0.01(+4.04%)
Jan 08, 2020	0.1549	0.1549	0.1460	0.1460	10,300	-0.01(-4.26%)
Jan 07, 2020	0.1500	0.1525	0.1500	0.1525	897	+0.01(+7.77%)
Jan 06, 2020	0.1450	0.1450	0.1400	0.1415	7,636	-0.00(-2.48%)
Jan 03, 2020	0.1451	0.1451	0.1451	0.1451	200	-0.00(-1.29%)
Jan 02, 2020	0.1450	0.1500	0.1450	0.1470	3,279	+0.00(+1.38%)
Dec 31, 2019	0.1488	0.1670	0.1450	0.1450	7,300	-0.00(-2.82%)
Dec 30, 2019	0.1480	0.1531	0.1450	0.1492	24,109	+0.00(+0.88%)
Dec 27, 2019	0.1500	0.1505	0.1478	0.1479	24,100	-0.00(-1.40%)
Dec 26, 2019	0.1500	0.1500	0.1500	0.1500	715	-0.00(-2.09%)
Dec 24, 2019	0.1519	0.1532	0.1508	0.1532	2,300	+0.00(+1.52%)
Dec 23, 2019	0.1607	0.1613	0.1509	0.1509	37,776	-0.01(-6.16%)
Dec 20, 2019	0.1580	0.1608	0.1580	0.1608	4,800	+0.00(+3.08%)
Dec 19, 2019	0.1500	0.1560	0.1500	0.1560	3,613	+0.00(+1.96%)
Dec 17, 2019		0.1530	0.1530	0.1530	0	+0.00(+0.00%)
Dec 16, 2019	0.1510	0.1530	0.1509	0.1530	4,777	+0.00(+1.73%)
Dec 13, 2019	0.1507	0.1508	0.1485	0.1504	13,400	+0.00(+0.27%)
Dec 12, 2019	0.1536	0.1555	0.1500	0.1500	1,133	-0.00(-0.27%)
Dec 11, 2019	0.1510	0.1510	0.1500	0.1504	7,053	-0.00(-0.40%)
Dec 10, 2019	0.1900	0.1900	0.1500	0.1510	3,100	-0.00(-1.82%)
Dec 09, 2019	0.1537	0.1567	0.1537	0.1538	5,837	+0.01(+5.41%)
Dec 06, 2019	0.1459	0.1459	0.1459	0.1459	2,000	+0.01(+4.21%)
Dec 05, 2019	0.1416	0.1416	0.1400	0.1400	3,690	+0.01(+4.17%)
Dec 04, 2019	0.1457	0.1500	0.1344	0.1344	31,124	-0.01(-8.20%)
Dec 03, 2019	0.1450	0.1464	0.1400	0.1464	840	+0.02(+11.42%)
Dec 02, 2019	0.1530	0.1540	0.1314	0.1314	6,085	-0.02(-12.40%)
Nov 29, 2019	0.1666	0.1666	0.1500	0.1500	1,200	-0.01(-8.54%)
Nov 27, 2019	0.1531	0.1790	0.1400	0.1640	84,500	+0.02(+17.14%)
Nov 26, 2019	0.1810	0.1810	0.1400	0.1400	287,346	-0.04(-22.22%)
Nov 25, 2019	0.1793	0.1800	0.1793	0.1800	2,095	+0.00(+0.00%)
Nov 22, 2019	0.1795	0.1800	0.1795	0.1800	700	+0.00(+0.00%)
Nov 21, 2019	0.1800	0.1800	0.1800	0.1800	1,000	-0.02(-11.94%)
Nov 20, 2019	0.2044	0.2044	0.2044	0.2044	200	+0.02(+13.30%)
Nov 19, 2019	0.1804	0.1804	0.1804	0.1804	200	+0.00(+0.17%)
Nov 18, 2019	0.1802	0.1802	0.1801	0.1801	417	+0.00(+0.06%)
Nov 15, 2019	0.1827	0.1827	0.1800	0.1800	1,500	+0.01(+4.53%)
Nov 14, 2019	0.1723	0.1723	0.1722	0.1722	2,353	+0.00(+0.12%)
Nov 13, 2019	0.1721	0.1725	0.1720	0.1720	2,318	-0.00(-0.41%)
Nov 12, 2019	0.1727	0.1727	0.1720	0.1727	1,737	+0.00(+0.00%)
Nov 11, 2019	0.1727	0.1727	0.1727	0.1727	303	+0.00(+0.06%)
Nov 08, 2019	0.1763	0.1763	0.1726	0.1726	2,200	-0.00(-2.49%)

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