Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 04, 2008	0.1908	0.3070	0.1766	0.1908	23,749	+0.02(+14.94%)
Oct 30, 2008		0.1660	0.1660	0.1660	0	+0.00(+0.00%)
Oct 29, 2008	0.1660	0.1685	0.1532	0.1660	27,000	-0.00(-2.35%)
Oct 28, 2008	0.1770	0.1770	0.1580	0.1700	73,500	-0.02(-11.50%)
Oct 27, 2008	0.1921	0.1921	0.1921	0.1921	5,000	+0.02(+10.09%)
Oct 24, 2008	0.1745	0.1855	0.1596	0.1745	58,499	+0.03(+19.36%)
Oct 23, 2008	0.1462	0.1562	0.1462	0.1462	4,000	-0.01(-6.28%)
Oct 22, 2008	0.1560	0.2370	0.1560	0.1560	8,000	-0.18(-52.87%)
Oct 21, 2008		0.3310	0.3310	0.3310	0	+0.00(+0.00%)
Oct 20, 2008	0.3310	0.3310	0.3310	0.3310	6,000	+0.10(+42.06%)
Oct 17, 2008	0.2330	0.2400	0.2330	0.2330	10,000	+0.04(+18.27%)
Oct 16, 2008	0.1970	0.2880	0.1970	0.1970	80,400	-0.08(-29.39%)
Oct 15, 2008	0.2790	0.2795	0.2740	0.2790	13,623	-0.01(-2.11%)
Oct 14, 2008	0.2669	0.2915	0.2810	0.2850	30,200	+0.02(+6.78%)
Oct 13, 2008		0.2669	0.2669	0.2669	0	+0.00(+0.00%)
Oct 10, 2008	0.2669	0.2995	0.2620	0.2669	17,500	+0.02(+9.39%)
Oct 09, 2008		0.2440	0.2440	0.2440	0	+0.00(+0.00%)
Oct 08, 2008	0.2440	0.2680	0.2100	0.2440	70,130	-0.00(-1.61%)
Oct 07, 2008	0.2390	0.2766	0.2410	0.2480	76,605	+0.01(+3.77%)
Oct 06, 2008	0.2390	0.3255	0.2390	0.2390	36,500	-0.04(-15.67%)
Oct 03, 2008	0.2834	0.2925	0.2834	0.2834	10,500	+0.00(+0.18%)
Oct 02, 2008	0.2829	0.2829	0.2829	0.2829	5,000	-0.06(-18.47%)

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