Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	0.7779	0.7829	0.7650	0.7779	11,500	+0.04(+5.84%)
Dec 28, 2006	0.7350	0.7542	0.7200	0.7350	5,600	+0.09(+13.92%)
Dec 27, 2006	0.6452	0.7847	0.6452	0.6452	28,300	-0.11(-14.12%)
Dec 26, 2006	0.7513	0.7513	0.7513	0.7513	0	+0.00(+0.00%)
Dec 22, 2006	0.7513	0.7513	0.7513	0.7513	0	+0.00(+0.00%)
Dec 21, 2006	0.7513	0.7513	0.7513	0.7513	0	+0.00(+0.00%)
Dec 20, 2006	0.7513	0.7513	0.7513	0.7513	0	+0.00(+0.00%)
Dec 19, 2006	0.7513	0.7513	0.7513	0.7513	0	+0.00(+0.00%)
Dec 18, 2006	0.7513	0.7657	0.7513	0.7513	2,375	-0.07(-7.97%)
Dec 15, 2006	0.8164	0.8164	0.8164	0.8164	5,000	-0.02(-2.29%)
Dec 14, 2006	0.8355	0.8747	0.8355	0.8355	10,100	-0.07(-8.19%)
Dec 13, 2006	0.9100	0.9100	0.9100	0.9100	800	+0.02(+2.25%)
Dec 12, 2006	0.8900	0.9350	0.8142	0.8900	40,310	-0.02(-2.20%)
Dec 11, 2006	0.9100	0.9100	0.9100	0.9100	2,000	+0.03(+3.09%)
Dec 08, 2006	0.8827	0.9000	0.8771	0.8827	22,000	-0.02(-2.46%)
Dec 07, 2006	0.9050	0.9050	0.8142	0.9050	9,500	+0.13(+17.08%)
Dec 06, 2006	0.7730	0.8000	0.7323	0.7730	114,000	+0.04(+5.89%)
Dec 05, 2006	0.7300	0.7708	0.6900	0.7300	45,400	+0.02(+3.49%)
Dec 04, 2006	0.7054	0.7250	0.6567	0.7054	29,800	+0.01(+1.15%)
Dec 01, 2006	0.6974	0.6974	0.6974	0.6974	0	+0.00(+0.00%)
Nov 30, 2006	0.6974	0.7099	0.5597	0.6974	11,800	+0.15(+28.08%)
Nov 29, 2006	0.5445	0.5450	0.5445	0.5445	5,100	+0.01(+2.74%)
Nov 28, 2006	0.5300	0.6826	0.5300	0.5300	108,100	-0.18(-25.45%)
Nov 27, 2006	0.7109	0.7109	0.7109	0.7109	2,000	-0.00(-0.57%)
Nov 24, 2006	0.7150	0.7150	0.7150	0.7150	2,000	+0.07(+11.02%)
Nov 22, 2006	0.6440	0.6440	0.6440	0.6440	800	-0.00(-0.16%)
Nov 21, 2006	0.6450	0.6450	0.6450	0.6450	1,000	-0.07(-9.79%)
Nov 20, 2006	0.7150	0.7150	0.7150	0.7150	0	+0.00(+0.00%)
Nov 17, 2006	0.7150	0.7150	0.6992	0.7150	6,000	-0.05(-5.92%)
Nov 16, 2006	0.7600	0.7600	0.7600	0.7600	0	+0.00(+0.00%)
Nov 15, 2006	0.7600	0.7600	0.7600	0.7600	5,000	+0.05(+6.92%)
Nov 14, 2006	0.7108	0.7108	0.7108	0.7108	1,000	-0.01(-1.14%)
Nov 13, 2006	0.7190	0.7190	0.7190	0.7190	0	+0.00(+0.00%)
Nov 10, 2006	0.7190	0.7190	0.7190	0.7190	1,000	-0.08(-9.81%)
Nov 09, 2006	0.7972	0.7972	0.7972	0.7972	0	+0.00(+0.00%)
Nov 08, 2006	0.7972	0.7972	0.7972	0.7972	0	+0.00(+0.00%)
Nov 07, 2006	0.7972	0.7972	0.7972	0.7972	0	+0.00(+0.00%)
Nov 06, 2006	0.7972	0.7972	0.7972	0.7972	0	+0.00(+0.00%)
Nov 03, 2006	0.7972	0.7972	0.7257	0.7972	10,900	+0.01(+1.17%)
Nov 02, 2006	0.7880	0.7880	0.7880	0.7880	12,000	+0.05(+7.02%)
Nov 01, 2006	0.7363	0.7970	0.7313	0.7363	13,800	+0.01(+0.74%)
Oct 31, 2006	0.7309	0.7450	0.7309	0.7309	4,000	-0.01(-1.59%)
Oct 30, 2006	0.7427	0.7431	0.7427	0.7427	10,000	-0.00(-0.59%)
Oct 27, 2006	0.7471	0.7471	0.6972	0.7471	2,000	-0.01(-1.70%)
Oct 26, 2006	0.7600	0.7600	0.7219	0.7600	14,300	+0.07(+10.19%)
Oct 25, 2006	0.6897	0.6897	0.6897	0.6897	0	+0.00(+0.00%)
Oct 24, 2006	0.6897	0.6897	0.6897	0.6897	0	+0.00(+0.00%)
Oct 23, 2006	0.6897	0.6897	0.6897	0.6897	0	+0.00(+0.00%)
Oct 20, 2006	0.6897	0.7100	0.6897	0.6897	22,200	+0.03(+5.30%)
Oct 19, 2006	0.6550	0.6550	0.6550	0.6550	1,000	-0.02(-2.82%)
Oct 18, 2006	0.6740	0.6740	0.6740	0.6740	1,000	+0.13(+24.31%)
Oct 17, 2006	0.5422	0.5422	0.5422	0.5422	0	+0.00(+0.00%)
Oct 16, 2006	0.5422	0.5422	0.5422	0.5422	500	-0.09(-13.94%)
Oct 13, 2006	0.6300	0.6300	0.6300	0.6300	1,000	+0.05(+8.06%)
Oct 12, 2006	0.5830	0.5830	0.5830	0.5830	1,500	+0.02(+3.26%)
Oct 11, 2006	0.5646	0.5646	0.5646	0.5646	0	+0.00(+0.00%)
Oct 10, 2006	0.5646	0.5646	0.5646	0.5646	0	+0.00(+0.00%)
Oct 09, 2006	0.5646	0.5646	0.5646	0.5646	0	+0.00(+0.00%)
Oct 06, 2006	0.5646	0.5646	0.5150	0.5646	20,500	+0.01(+2.65%)
Oct 05, 2006	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Oct 04, 2006	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Oct 03, 2006	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)

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