Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.5596	0.6070	0.5524	0.5542	48,150	+0.01(+2.12%)
May 28, 2009	0.5960	0.5989	0.5427	0.5427	21,850	-0.05(-8.79%)
May 27, 2009	0.5972	0.6134	0.5950	0.5950	11,900	-0.02(-2.94%)
May 26, 2009	0.6236	0.6236	0.6000	0.6130	18,400	-0.03(-4.14%)
May 22, 2009	0.5114	0.6910	0.5100	0.6395	48,451	+0.13(+24.44%)
May 21, 2009	0.4655	0.5139	0.4581	0.5139	17,755	+0.05(+11.40%)
May 20, 2009	0.5000	0.5127	0.4525	0.4613	50,300	-0.04(-7.37%)
May 19, 2009	0.4633	0.4980	0.4633	0.4980	8,000	+0.09(+22.96%)
May 15, 2009		0.4050	0.4050	0.4050	0	-0.01(-2.03%)
May 14, 2009	0.4134	0.4134	0.4134	0.4134	13,000	+0.00(+0.07%)
May 13, 2009	0.3807	0.4131	0.3807	0.4131	43,065	+0.04(+12.16%)
May 12, 2009	0.4037	0.4081	0.3683	0.3683	49,000	-0.05(-11.66%)
May 11, 2009	0.4017	0.4190	0.4017	0.4169	5,489	+0.03(+7.45%)
May 08, 2009	0.3880	0.3880	0.3880	0.3880	1,200	+0.01(+2.65%)
May 07, 2009	0.3998	0.3998	0.3780	0.3780	12,500	-0.03(-6.44%)
May 06, 2009	0.4040	0.4040	0.4040	0.4040	5,000	+0.00(+0.17%)
May 05, 2009	0.3886	0.4033	0.3886	0.4033	21,000	+0.03(+9.09%)
May 04, 2009	0.3860	0.3880	0.3697	0.3697	73,500	-0.03(-6.85%)
May 01, 2009	0.3969	0.3969	0.3969	0.3969	5,000	-0.00(-0.13%)
Apr 30, 2009	0.3515	0.3974	0.3515	0.3974	7,500	+0.01(+2.11%)
Apr 28, 2009		0.3892	0.3892	0.3892	0	+0.01(+2.42%)
Apr 23, 2009	0.3800	0.3800	0.3800	0.3800	0	-0.00(-0.05%)
Apr 22, 2009	0.3802	0.3802	0.3802	0.3802	2,000	+0.01(+3.37%)
Apr 20, 2009	0.3678	0.3678	0.3678	0.3678	0	+0.03(+8.53%)
Apr 17, 2009	0.3570	0.3575	0.3244	0.3389	20,300	-0.02(-5.60%)
Apr 15, 2009		0.3590	0.3590	0.3590	0	+0.01(+1.44%)
Apr 14, 2009	0.3539	0.3539	0.3539	0.3539	2,400	-0.02(-6.25%)
Apr 08, 2009		0.3775	0.3775	0.3775	0	+0.00(+0.35%)
Apr 07, 2009	0.3795	0.3837	0.3759	0.3762	21,070	-0.01(-1.39%)
Apr 06, 2009	0.3878	0.3878	0.3815	0.3815	7,700	-0.02(-4.58%)
Apr 03, 2009	0.3878	0.3998	0.3878	0.3998	14,000	+0.01(+1.50%)
Apr 02, 2009	0.4016	0.4016	0.3939	0.3939	5,800	-0.01(-1.84%)
Apr 01, 2009	0.3725	0.4013	0.3725	0.4013	11,900	+0.02(+6.00%)
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%)

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