Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.3270	0.3270	0.3270	0.3270	300	+0.03(+11.60%)
Feb 26, 2009	0.3185	0.3185	0.2838	0.2930	50,885	-0.04(-10.81%)
Feb 25, 2009	0.3285	0.3285	0.3285	0.3285	5,000	+0.01(+2.82%)
Feb 24, 2009	0.3700	0.3700	0.3035	0.3195	78,658	-0.05(-14.30%)
Feb 23, 2009	0.3860	0.3860	0.3319	0.3728	116,000	-0.01(-3.09%)
Feb 20, 2009	0.3672	0.3847	0.3631	0.3847	31,233	+0.05(+14.84%)
Feb 19, 2009	0.3540	0.3540	0.3350	0.3350	14,600	-0.01(-3.01%)
Feb 18, 2009	0.3782	0.3782	0.3454	0.3454	34,800	-0.03(-7.32%)
Feb 17, 2009	0.3625	0.3811	0.3603	0.3727	21,405	+0.01(+2.25%)
Feb 13, 2009		0.3645	0.3645	0.3645	0	+0.00(+0.00%)
Feb 12, 2009	0.3645	0.3697	0.3600	0.3645	16,295	+0.02(+6.27%)
Feb 11, 2009	0.3470	0.3720	0.3301	0.3430	27,950	+0.01(+1.48%)
Feb 10, 2009	0.3490	0.3550	0.3380	0.3380	7,200	-0.02(-4.28%)
Feb 09, 2009	0.3805	0.3821	0.3531	0.3531	8,980	-0.03(-8.97%)
Feb 06, 2009	0.3555	0.3970	0.3371	0.3879	153,530	+0.05(+15.62%)
Feb 05, 2009	0.3260	0.3580	0.3252	0.3355	47,345	+0.07(+28.54%)
Feb 04, 2009	0.2552	0.2660	0.2215	0.2610	96,300	+0.02(+9.43%)
Feb 03, 2009	0.2275	0.2850	0.2250	0.2385	45,660	-0.00(-1.57%)
Feb 02, 2009	0.2223	0.2423	0.2139	0.2423	29,000	+0.01(+5.85%)
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%)

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