Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.3700	0.3700	0.3180	0.3700	20,500	+0.05(+15.73%)
Jun 29, 2004	0.3197	0.3197	0.3190	0.3197	16,000	+0.00(+0.00%)
Jun 28, 2004	0.2900	0.3197	0.3190	0.3197	16,000	+0.03(+10.24%)
Jun 25, 2004	0.3500	0.2900	0.2900	0.2900	15,000	-0.06(-17.14%)
Jun 24, 2004	0.3500	0.3800	0.3500	0.3500	5,775	+0.00(+0.00%)
Jun 23, 2004	0.3500	0.3800	0.3500	0.3500	5,775	+0.00(+0.00%)
Jun 22, 2004	0.3500	0.3800	0.3500	0.3500	5,775	-0.03(-6.67%)
Jun 21, 2004	0.3750	0.3750	0.3750	0.3750	10,000	-0.01(-1.32%)
Jun 18, 2004	0.3800	0.3800	0.3800	0.3800	13,000	+0.00(+0.00%)
Jun 17, 2004	0.3800	0.3800	0.3800	0.3800	13,000	+0.01(+2.70%)
Jun 16, 2004	0.3700	0.3700	0.3400	0.3700	5,200	+0.01(+2.78%)
Jun 15, 2004	0.3600	0.3600	0.3500	0.3600	2,000	-0.02(-5.26%)
Jun 14, 2004	0.3800	0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Jun 10, 2004	0.3800	0.3800	0.3800	0.3800	15,000	+0.00(+0.00%)
Jun 09, 2004	0.3800	0.3800	0.3800	0.3800	15,000	+0.02(+5.56%)
Jun 08, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.00(+0.00%)
Jun 07, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.00(+0.00%)
Jun 04, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.00(+0.00%)
Jun 03, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.00(+0.00%)
Jun 02, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.00(+0.00%)
Jun 01, 2004	0.3600	0.3600	0.3450	0.3600	2,000	+0.01(+2.86%)
May 28, 2004	0.3500	0.3500	0.3350	0.3500	8,500	+0.00(+0.00%)
May 27, 2004	0.3500	0.3500	0.3350	0.3500	8,500	-0.02(-5.41%)
May 26, 2004	0.3700	0.4000	0.3700	0.3700	18,500	+0.00(+0.00%)
May 25, 2004	0.3700	0.4000	0.3700	0.3700	18,500	+0.00(+0.00%)
May 24, 2004	0.3700	0.3780	0.3700	0.3700	11,100	+0.00(+0.00%)
May 21, 2004	0.3700	0.3780	0.3700	0.3700	11,100	-0.01(-2.63%)
May 20, 2004	0.3800	0.3800	0.3500	0.3800	30,500	-0.02(-5.00%)
May 19, 2004	0.4000	0.4000	0.4000	0.4000	40,000	+0.00(+0.00%)
May 18, 2004	0.3800	0.4000	0.4000	0.4000	40,000	+0.02(+5.26%)
May 17, 2004	0.3800	0.3800	0.3800	0.3800	500	+0.00(+0.00%)
May 14, 2004	0.3800	0.3800	0.3800	0.3800	500	+0.01(+1.33%)
May 13, 2004	0.3750	0.3750	0.3750	0.3750	0	+0.00(+0.00%)
May 12, 2004	0.3800	0.3750	0.3675	0.3750	820	-0.01(-1.32%)
May 11, 2004	0.3800	0.3800	0.3800	0.3800	0	+0.00(+0.00%)
May 10, 2004	0.4000	0.3800	0.3800	0.3800	2,000	-0.02(-5.00%)
May 07, 2004	0.3850	0.4400	0.3700	0.4000	44,000	+0.02(+3.90%)
May 06, 2004	0.4000	0.3875	0.3800	0.3850	30,000	-0.02(-3.75%)
May 05, 2004	0.4000	0.4000	0.4000	0.4000	500	+0.00(+0.00%)
May 04, 2004	0.4300	0.4000	0.4000	0.4000	500	-0.03(-6.98%)
May 03, 2004	0.4820	0.4700	0.4300	0.4300	18,000	-0.05(-10.79%)
Apr 30, 2004	0.4600	0.4820	0.4820	0.4820	2,000	+0.07(+16.14%)
Apr 29, 2004	0.4150	0.4150	0.4150	0.4150	0	+0.00(+0.00%)
Apr 28, 2004	0.4150	0.4150	0.4150	0.4150	0	+0.00(+0.00%)
Apr 27, 2004	0.4850	0.4150	0.4150	0.4150	1,000	-0.07(-14.43%)
Apr 26, 2004	0.4300	0.4850	0.4400	0.4850	59,500	+0.05(+12.79%)
Apr 23, 2004	0.4400	0.4300	0.4100	0.4300	10,000	-0.01(-2.27%)
Apr 22, 2004	0.3600	0.4400	0.4400	0.4400	6,000	+0.08(+22.22%)
Apr 21, 2004	0.4200	0.3900	0.3600	0.3600	11,000	-0.06(-14.29%)
Apr 20, 2004	0.4400	0.4200	0.3830	0.4200	8,700	-0.02(-4.55%)
Apr 19, 2004	0.4800	0.4700	0.4250	0.4400	10,000	-0.04(-8.33%)
Apr 16, 2004	0.4200	0.4800	0.4750	0.4800	15,000	+0.06(+14.29%)
Apr 15, 2004	0.4200	0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Apr 14, 2004	0.4400	0.4400	0.4200	0.4200	6,000	-0.02(-4.55%)
Apr 13, 2004	0.4700	0.4600	0.4400	0.4400	31,000	-0.03(-6.38%)
Apr 12, 2004	0.4650	0.4900	0.4600	0.4700	5,500	+0.00(+1.08%)
Apr 08, 2004	0.5198	0.5000	0.4500	0.4650	16,000	-0.05(-10.54%)
Apr 07, 2004	0.5198	0.5198	0.5198	0.5198	5,000	-0.00(-0.04%)
Apr 06, 2004	0.5700	0.5455	0.4500	0.5200	59,000	-0.05(-8.77%)
Apr 05, 2004	0.5700	0.5700	0.5100	0.5700	32,800	+0.01(+1.79%)
Apr 02, 2004	0.7050	0.6150	0.5300	0.5600	61,000	-0.14(-20.57%)

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