Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2020		0.1630	0.1630	0.1630	0	+0.00(+0.00%)
Mar 26, 2020	0.1826	0.1826	0.1630	0.1630	707	-0.02(-9.49%)
Mar 25, 2020	0.1719	0.2024	0.1673	0.1801	7,986	+0.05(+35.41%)
Mar 24, 2020	0.1335	0.1335	0.1330	0.1330	12,773	+0.01(+8.39%)
Mar 23, 2020	0.1196	0.1227	0.1196	0.1227	410	+0.00(+1.07%)
Mar 20, 2020	0.1344	0.1344	0.1214	0.1214	500	-0.02(-15.16%)
Mar 19, 2020	0.1069	0.1432	0.1069	0.1431	14,992	+0.04(+34.49%)
Mar 18, 2020	0.1257	0.1400	0.1064	0.1064	8,062	-0.02(-12.72%)
Mar 17, 2020	0.1219	0.1219	0.1219	0.1219	218	-0.03(-18.73%)
Mar 16, 2020	0.1900	0.1900	0.1230	0.1500	10,851	+0.01(+5.56%)
Mar 13, 2020	0.1423	0.1500	0.1421	0.1421	2,200	-0.01(-5.27%)
Mar 12, 2020	0.1432	0.1500	0.1420	0.1500	10,792	-0.03(-15.54%)
Mar 11, 2020	0.1900	0.1900	0.1776	0.1776	10,163	-0.01(-6.53%)
Mar 10, 2020	0.1900	0.1900	0.1900	0.1900	2,067	+0.00(+0.00%)
Mar 09, 2020	0.1900	0.1900	0.1900	0.1900	570	+0.00(+0.00%)
Mar 06, 2020	0.2100	0.2200	0.1900	0.1900	4,500	-0.01(-5.00%)
Mar 05, 2020	0.1910	0.2026	0.1889	0.2000	30,464	+0.01(+4.17%)
Mar 04, 2020		0.1920	0.1920	0.1920	10	+0.00(+0.00%)
Mar 03, 2020	0.1861	0.1920	0.1861	0.1920	1,270	+0.01(+4.63%)
Mar 02, 2020		0.1835	0.1835	0.1835	87	+0.00(+0.00%)
Feb 28, 2020	0.1956	0.2000	0.1835	0.1835	1,100	-0.02(-9.07%)
Feb 27, 2020	0.2110	0.2153	0.2000	0.2018	60,316	-0.03(-11.65%)
Feb 26, 2020	0.2130	0.2284	0.2130	0.2284	2,250	+0.01(+6.98%)
Feb 25, 2020	0.2135	0.2135	0.2135	0.2135	363	-0.00(-1.57%)
Feb 24, 2020	0.2300	0.2300	0.2169	0.2169	6,100	+0.01(+5.29%)
Feb 21, 2020	0.1987	0.2095	0.1987	0.2060	2,000	-0.00(-1.90%)
Feb 20, 2020	0.2100	0.2100	0.2100	0.2100	533	+0.00(+2.34%)
Feb 19, 2020	0.2021	0.2052	0.2021	0.2052	379	-0.00(-1.44%)
Feb 18, 2020	0.2082	0.2082	0.2082	0.2082	1,705	+0.00(+1.61%)
Feb 14, 2020	0.2087	0.2087	0.2025	0.2049	1,600	-0.01(-2.38%)
Feb 13, 2020	0.2110	0.2110	0.2060	0.2099	2,180	+0.01(+4.95%)
Feb 12, 2020	0.2099	0.2100	0.2000	0.2000	59,189	-0.02(-7.79%)
Feb 11, 2020	0.2056	0.2200	0.2056	0.2169	48,344	+0.03(+13.32%)
Feb 10, 2020	0.1929	0.1929	0.1914	0.1914	13,968	+0.03(+16.64%)
Feb 07, 2020	0.1640	0.1641	0.1640	0.1641	2,200	-0.00(-0.73%)
Feb 06, 2020	0.1642	0.1653	0.1642	0.1653	650	-0.00(-2.76%)
Feb 05, 2020		0.1700	0.1700	0.1700	105	+0.00(+0.00%)
Feb 04, 2020	0.1700	0.1700	0.1700	0.1700	451	+0.00(+0.00%)
Feb 03, 2020	0.1700	0.1700	0.1700	0.1700	934	+0.00(+0.00%)
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%)

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