Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.3786	0.3786	0.3786	0.3786	3,000	-0.02(-6.01%)
Mar 26, 2009	0.4028	0.4028	0.4028	0.4028	0	+0.03(+9.10%)
Mar 25, 2009	0.3692	0.3692	0.3692	0.3692	1,000	+0.01(+1.74%)
Mar 24, 2009	0.3290	0.3630	0.3290	0.3629	2,800	-0.06(-13.60%)
Mar 23, 2009	0.4331	0.4438	0.4200	0.4200	21,490	-0.03(-6.00%)
Mar 20, 2009	0.3678	0.4573	0.3605	0.4468	72,280	+0.11(+31.22%)
Mar 19, 2009	0.3210	0.3413	0.3155	0.3405	57,005	+0.04(+13.50%)
Mar 18, 2009	0.2820	0.3000	0.2820	0.3000	6,700	+0.03(+9.85%)
Mar 17, 2009	0.3030	0.3030	0.2731	0.2731	48,000	-0.03(-9.63%)
Mar 16, 2009	0.3022	0.3022	0.3022	0.3022	500	-0.00(-1.24%)
Mar 13, 2009	0.3060	0.3060	0.3060	0.3060	700	+0.01(+2.00%)
Mar 12, 2009		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Mar 11, 2009	0.3020	0.3020	0.3000	0.3000	33,200	+0.00(+1.18%)
Mar 10, 2009	0.3495	0.3495	0.2965	0.2965	10,000	-0.01(-4.66%)
Mar 09, 2009	0.3120	0.3120	0.2883	0.3110	19,900	-0.01(-4.31%)
Mar 06, 2009		0.3250	0.3250	0.3250	0	+0.00(+0.00%)
Mar 05, 2009	0.3100	0.3250	0.3100	0.3250	2,500	+0.01(+2.85%)
Mar 04, 2009	0.3160	0.3160	0.3160	0.3160	1,100	-0.01(-3.66%)
Mar 02, 2009	0.0316	0.3280	0.3160	0.3280	124,600	+0.00(+0.31%)
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%)

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