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%)
Jan 02, 2020	0.1450	0.1500	0.1450	0.1470	3,279	+0.00(+1.38%)
Dec 31, 2019	0.1488	0.1670	0.1450	0.1450	7,300	-0.00(-2.82%)
Dec 30, 2019	0.1480	0.1531	0.1450	0.1492	24,109	+0.00(+0.88%)
Dec 27, 2019	0.1500	0.1505	0.1478	0.1479	24,100	-0.00(-1.40%)
Dec 26, 2019	0.1500	0.1500	0.1500	0.1500	715	-0.00(-2.09%)
Dec 24, 2019	0.1519	0.1532	0.1508	0.1532	2,300	+0.00(+1.52%)
Dec 23, 2019	0.1607	0.1613	0.1509	0.1509	37,776	-0.01(-6.16%)
Dec 20, 2019	0.1580	0.1608	0.1580	0.1608	4,800	+0.00(+3.08%)
Dec 19, 2019	0.1500	0.1560	0.1500	0.1560	3,613	+0.00(+1.96%)
Dec 17, 2019		0.1530	0.1530	0.1530	0	+0.00(+0.00%)
Dec 16, 2019	0.1510	0.1530	0.1509	0.1530	4,777	+0.00(+1.73%)
Dec 13, 2019	0.1507	0.1508	0.1485	0.1504	13,400	+0.00(+0.27%)
Dec 12, 2019	0.1536	0.1555	0.1500	0.1500	1,133	-0.00(-0.27%)
Dec 11, 2019	0.1510	0.1510	0.1500	0.1504	7,053	-0.00(-0.40%)
Dec 10, 2019	0.1900	0.1900	0.1500	0.1510	3,100	-0.00(-1.82%)
Dec 09, 2019	0.1537	0.1567	0.1537	0.1538	5,837	+0.01(+5.41%)
Dec 06, 2019	0.1459	0.1459	0.1459	0.1459	2,000	+0.01(+4.21%)
Dec 05, 2019	0.1416	0.1416	0.1400	0.1400	3,690	+0.01(+4.17%)
Dec 04, 2019	0.1457	0.1500	0.1344	0.1344	31,124	-0.01(-8.20%)
Dec 03, 2019	0.1450	0.1464	0.1400	0.1464	840	+0.02(+11.42%)
Dec 02, 2019	0.1530	0.1540	0.1314	0.1314	6,085	-0.02(-12.40%)
Nov 29, 2019	0.1666	0.1666	0.1500	0.1500	1,200	-0.01(-8.54%)
Nov 27, 2019	0.1531	0.1790	0.1400	0.1640	84,500	+0.02(+17.14%)
Nov 26, 2019	0.1810	0.1810	0.1400	0.1400	287,346	-0.04(-22.22%)
Nov 25, 2019	0.1793	0.1800	0.1793	0.1800	2,095	+0.00(+0.00%)
Nov 22, 2019	0.1795	0.1800	0.1795	0.1800	700	+0.00(+0.00%)
Nov 21, 2019	0.1800	0.1800	0.1800	0.1800	1,000	-0.02(-11.94%)
Nov 20, 2019	0.2044	0.2044	0.2044	0.2044	200	+0.02(+13.30%)
Nov 19, 2019	0.1804	0.1804	0.1804	0.1804	200	+0.00(+0.17%)
Nov 18, 2019	0.1802	0.1802	0.1801	0.1801	417	+0.00(+0.06%)
Nov 15, 2019	0.1827	0.1827	0.1800	0.1800	1,500	+0.01(+4.53%)
Nov 14, 2019	0.1723	0.1723	0.1722	0.1722	2,353	+0.00(+0.12%)
Nov 13, 2019	0.1721	0.1725	0.1720	0.1720	2,318	-0.00(-0.41%)
Nov 12, 2019	0.1727	0.1727	0.1720	0.1727	1,737	+0.00(+0.00%)
Nov 11, 2019	0.1727	0.1727	0.1727	0.1727	303	+0.00(+0.06%)
Nov 08, 2019	0.1763	0.1763	0.1726	0.1726	2,200	-0.00(-2.49%)
Nov 06, 2019		0.1770	0.1770	0.1770	0	-0.04(-18.17%)
Oct 25, 2019		0.2163	0.2163	0.2163	0	-0.00(-1.55%)
Oct 24, 2019	0.2280	0.2280	0.2014	0.2197	2,587	+0.01(+3.24%)
Oct 23, 2019	0.2226	0.2226	0.2105	0.2128	3,128	+0.00(+1.09%)
Oct 22, 2019	0.2020	0.2105	0.2000	0.2105	2,785	+0.00(+2.18%)
Oct 21, 2019	0.2168	0.2168	0.1960	0.2060	24,205	-0.00(-0.82%)
Oct 17, 2019		0.2077	0.2077	0.2077	0	+0.01(+3.85%)
Oct 16, 2019	0.2000	0.2000	0.2000	0.2000	672	-0.02(-8.17%)
Oct 15, 2019	0.1950	0.2178	0.1950	0.2178	11,368	+0.03(+17.67%)
Oct 14, 2019	0.2000	0.2074	0.1851	0.1851	16,376	-0.02(-8.64%)
Oct 11, 2019	0.2091	0.2091	0.2002	0.2026	6,800	-0.01(-3.71%)
Oct 10, 2019	0.2280	0.2280	0.2060	0.2104	15,555	-0.02(-10.47%)
Oct 09, 2019	0.2350	0.2350	0.2350	0.2350	2,650	+0.02(+8.34%)
Oct 08, 2019	0.2155	0.2249	0.2155	0.2169	5,313	-0.02(-7.70%)
Oct 04, 2019		0.2350	0.2350	0.2350	0	+0.03(+12.98%)
Oct 03, 2019	0.2179	0.2179	0.2037	0.2080	2,292	-0.02(-9.09%)
Oct 02, 2019	0.1940	0.2340	0.1940	0.2288	72,499	+0.03(+13.77%)
Oct 01, 2019	0.2181	0.2181	0.2011	0.2011	3,742	-0.00(-0.05%)
Sep 30, 2019	0.1950	0.2088	0.1950	0.2012	1,792	-0.01(-5.45%)
Sep 27, 2019	0.1995	0.2169	0.1995	0.2128	22,600	+0.00(+1.96%)
Sep 26, 2019	0.2094	0.2094	0.2087	0.2087	615	-0.00(-0.33%)
Sep 25, 2019	0.2172	0.2200	0.2094	0.2094	10,510	-0.01(-3.28%)
Sep 24, 2019	0.2268	0.2268	0.2165	0.2165	15,413	-0.00(-2.12%)
Sep 23, 2019	0.2200	0.2230	0.2200	0.2212	2,360	+0.02(+9.78%)
Sep 20, 2019	0.1975	0.2015	0.1975	0.2015	300	+0.00(+0.75%)
Sep 19, 2019	0.1990	0.2090	0.1900	0.2000	12,717	-0.00(-2.06%)
Sep 18, 2019	0.2010	0.2065	0.1989	0.2042	12,275	-0.00(-1.11%)
Sep 17, 2019	0.2180	0.2180	0.2063	0.2065	3,727	-0.01(-3.59%)
Sep 16, 2019	0.2142	0.2142	0.2142	0.2142	4,000	+0.02(+8.18%)
Sep 13, 2019	0.1987	0.2105	0.1980	0.1980	13,300	-0.02(-10.41%)
Sep 12, 2019		0.2210	0.2210	0.2210	83	+0.00(+0.00%)
Sep 11, 2019	0.1850	0.2210	0.1850	0.2210	12,150	+0.01(+4.10%)
Sep 10, 2019	0.2020	0.2123	0.2020	0.2123	541	+0.01(+5.10%)
Sep 09, 2019	0.1850	0.2029	0.1850	0.2020	470	+0.00(+1.00%)
Sep 06, 2019	0.2100	0.2100	0.2000	0.2000	7,300	+0.01(+2.56%)
Sep 05, 2019	0.2100	0.2100	0.1950	0.1950	6,760	-0.03(-11.84%)
Sep 04, 2019	0.2400	0.2400	0.2180	0.2212	3,525	-0.01(-3.83%)
Sep 03, 2019	0.2300	0.2400	0.2300	0.2300	16,545	-0.00(-0.04%)
Aug 30, 2019	0.2524	0.2524	0.2097	0.2301	2,700	-0.00(-0.69%)
Aug 29, 2019	0.2604	0.2604	0.2317	0.2317	16,988	-0.03(-10.75%)
Aug 28, 2019	0.2329	0.2939	0.2200	0.2596	66,020	+0.08(+48.34%)
Aug 27, 2019	0.1750	0.2190	0.1750	0.1750	1,603	-0.03(-16.43%)
Aug 26, 2019	0.1890	0.2300	0.1750	0.2094	4,688	+0.05(+35.62%)
Aug 23, 2019	0.1894	0.2030	0.1544	0.1544	16,900	+0.14(+767.42%)
Jul 25, 2019		0.0178	0.0178	0.0178	0	+0.00(+4.71%)
Jul 24, 2019	0.0190	0.0190	0.0169	0.0170	163,364	-0.00(-10.53%)
Jul 23, 2019	0.0172	0.0200	0.0170	0.0190	178,250	+0.00(+11.76%)
Jul 22, 2019	0.0150	0.0190	0.0133	0.0170	259,243	+0.00(+16.44%)
Jul 19, 2019	0.0180	0.0180	0.0145	0.0146	213,500	-0.00(-3.31%)
Jul 18, 2019	0.0190	0.0190	0.0142	0.0151	1,006,800	-0.00(-4.43%)
Jul 17, 2019	0.0162	0.0162	0.0133	0.0158	1,066,450	+0.00(+0.64%)
Jul 16, 2019	0.0190	0.0190	0.0151	0.0157	157,650	+0.00(+2.61%)
Jul 15, 2019	0.0110	0.0190	0.0110	0.0153	1,213,991	+0.00(+2.00%)
Jul 12, 2019	0.0187	0.0187	0.0142	0.0150	2,770,600	-0.00(-20.63%)
Jul 11, 2019	0.0182	0.0190	0.0173	0.0189	352,035	+0.00(+1.07%)
Jul 10, 2019	0.0185	0.0215	0.0185	0.0187	632,400	+0.00(+3.89%)
Jul 09, 2019	0.0230	0.0230	0.0170	0.0180	551,134	-0.00(-12.62%)
Jul 08, 2019	0.0207	0.0207	0.0194	0.0206	100,000	+0.00(+14.44%)
Jul 05, 2019	0.0205	0.0220	0.0180	0.0180	783,800	-0.00(-8.63%)
Jul 03, 2019	0.0181	0.0271	0.0181	0.0197	23,500	+0.00(+4.23%)
Jul 02, 2019	0.0203	0.0220	0.0185	0.0189	225,148	+0.00(+5.00%)
Jul 01, 2019	0.0180	0.0220	0.0180	0.0180	2,303	-0.00(-18.18%)
Jun 28, 2019	0.0250	0.0254	0.0192	0.0220	171,100	+0.00(+4.76%)
Jun 27, 2019	0.0180	0.0210	0.0180	0.0210	119,107	+0.00(+0.00%)
Jun 26, 2019	0.0185	0.0210	0.0180	0.0210	1,686,400	+0.00(+21.39%)
Jun 25, 2019	0.0168	0.0200	0.0160	0.0173	255,900	-0.00(-3.89%)
Jun 24, 2019	0.0200	0.0204	0.0160	0.0180	3,138,456	+0.00(+0.00%)
Jun 21, 2019	0.0180	0.0200	0.0177	0.0180	1,388,100	-0.00(-11.33%)
Jun 20, 2019	0.0183	0.0203	0.0170	0.0203	1,230,018	+0.00(+20.12%)
Jun 19, 2019	0.0168	0.0192	0.0159	0.0169	660,093	+0.00(+1.81%)
Jun 18, 2019	0.0139	0.0192	0.0139	0.0166	25,050	-0.00(-13.99%)
Jun 17, 2019	0.0140	0.0193	0.0140	0.0193	10,704	+0.00(+7.82%)
Jun 13, 2019		0.0179	0.0179	0.0179	0	-0.00(-14.76%)
Jun 12, 2019	0.0193	0.0210	0.0193	0.0210	2,000	+0.00(+20.00%)
Jun 11, 2019	0.0191	0.0210	0.0173	0.0175	6,222	-0.00(-16.67%)
Jun 10, 2019	0.0210	0.0220	0.0168	0.0210	541,101	+0.00(+5.00%)
Jun 07, 2019	0.0151	0.0200	0.0151	0.0200	419,000	+0.00(+14.29%)
Jun 06, 2019	0.0198	0.0198	0.0170	0.0175	1,032,140	+0.00(+0.00%)
Jun 05, 2019	0.0200	0.0200	0.0174	0.0175	933,018	+0.00(+3.55%)
Jun 04, 2019	0.0198	0.0198	0.0169	0.0169	56,550	-0.00(-11.05%)
Jun 03, 2019	0.0151	0.0190	0.0151	0.0190	247,623	+0.00(+11.11%)
May 31, 2019	0.0210	0.0210	0.0151	0.0171	9,100	-0.00(-2.29%)
May 30, 2019	0.0185	0.0205	0.0150	0.0175	44,874	-0.00(-2.23%)
May 29, 2019	0.0185	0.0185	0.0150	0.0179	12,150	+0.00(+27.86%)
May 28, 2019	0.0129	0.0160	0.0129	0.0140	151,920	-0.00(-12.50%)
May 24, 2019	0.0172	0.0179	0.0124	0.0160	225,500	-0.00(-13.51%)
May 23, 2019	0.0195	0.0210	0.0127	0.0185	678,017	-0.00(-7.04%)
May 22, 2019	0.0140	0.0199	0.0140	0.0199	18,486	+0.00(+1.02%)
May 21, 2019	0.0189	0.0199	0.0161	0.0197	67,323	+0.00(+15.88%)
May 20, 2019	0.0125	0.0199	0.0125	0.0170	142,950	+0.00(+6.25%)
May 17, 2019	0.0130	0.0161	0.0130	0.0160	89,800	-0.00(-9.60%)
May 16, 2019	0.0172	0.0207	0.0136	0.0177	172,997	+0.00(+10.62%)
May 15, 2019	0.0157	0.0160	0.0140	0.0160	37,401	+0.00(+6.67%)
May 14, 2019	0.0138	0.0150	0.0110	0.0150	1,580,596	+0.00(+25.00%)
May 13, 2019	0.0176	0.0176	0.0120	0.0120	1,206,481	-0.00(-24.05%)
May 10, 2019	0.0178	0.0178	0.0154	0.0158	411,300	-0.00(-5.95%)
May 09, 2019	0.0168	0.0168	0.0168	0.0168	1,000	+0.00(+5.00%)
May 08, 2019	0.0172	0.0175	0.0137	0.0160	1,282,598	-0.00(-3.03%)
May 07, 2019	0.0174	0.0174	0.0145	0.0165	376,600	+0.00(+1.85%)
May 06, 2019	0.0180	0.0180	0.0136	0.0162	295,942	-0.00(-7.43%)
May 03, 2019	0.0144	0.0209	0.0140	0.0175	224,600	-0.00(-1.69%)
May 02, 2019	0.0187	0.0220	0.0178	0.0178	94,570	-0.00(-5.82%)

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