Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	0.6440	0.6563	0.5790	0.5790	42,100	-0.06(-9.16%)
Aug 27, 2009		0.6374	0.6374	0.6374	0	-0.02(-2.76%)
Aug 25, 2009		0.6555	0.6555	0.6555	0	-0.05(-6.85%)
Aug 24, 2009	0.6473	0.7037	0.6473	0.7037	13,100	+0.12(+19.84%)
Aug 21, 2009	0.6045	0.6045	0.5860	0.5872	11,000	+0.00(+0.39%)
Aug 20, 2009	0.5953	0.6666	0.5740	0.5849	77,200	-0.00(-0.81%)
Aug 19, 2009	0.5897	0.5897	0.5897	0.5897	100	-0.01(-1.02%)
Aug 18, 2009	0.5844	0.5958	0.5844	0.5958	32,500	+0.01(+2.32%)
Aug 17, 2009	0.5930	0.6000	0.5820	0.5823	13,920	-0.03(-4.38%)
Aug 14, 2009	0.6090	0.6090	0.6090	0.6090	1,000	-0.02(-3.41%)
Aug 13, 2009	0.6656	0.6656	0.5930	0.6305	18,500	-0.02(-2.73%)
Aug 12, 2009	0.6125	0.6598	0.6125	0.6482	50,500	-0.01(-1.71%)
Aug 11, 2009	0.6568	0.7130	0.6500	0.6595	13,000	-0.02(-2.51%)
Aug 10, 2009	0.6877	0.6979	0.6765	0.6765	20,720	-0.04(-5.52%)
Aug 07, 2009	0.7250	0.7250	0.6865	0.7160	22,000	+0.05(+7.99%)
Aug 06, 2009	0.7220	0.7309	0.6550	0.6630	23,000	+0.00(+0.41%)
Aug 05, 2009	0.6485	0.6603	0.6285	0.6603	29,475	+0.01(+1.91%)
Aug 04, 2009	0.6128	0.7525	0.6028	0.6479	186,797	+0.11(+21.58%)
Jul 31, 2009		0.5329	0.5329	0.5329	0	+0.02(+3.68%)
Jul 30, 2009	0.5120	0.5140	0.5120	0.5140	6,800	+0.01(+0.98%)
Jul 29, 2009	0.5090	0.5090	0.5090	0.5090	1,500	-0.06(-10.07%)
Jul 28, 2009	0.5135	0.5660	0.5133	0.5660	13,200	+0.04(+8.64%)
Jul 27, 2009	0.6155	0.6155	0.5033	0.5210	189,687	-0.09(-15.22%)
Jul 24, 2009	0.6065	0.6155	0.6060	0.6145	6,650	+0.00(+0.74%)
Jul 23, 2009	0.5962	0.6195	0.5962	0.6100	75,000	+0.06(+10.77%)
Jul 22, 2009	0.5497	0.5598	0.5497	0.5507	12,000	-0.01(-2.01%)
Jul 21, 2009	0.5585	0.5628	0.5565	0.5620	9,750	-0.01(-1.78%)
Jul 20, 2009	0.5645	0.5751	0.5360	0.5722	70,400	+0.00(+0.83%)
Jul 17, 2009	0.5235	0.5675	0.5145	0.5675	3,500	-0.00(-0.70%)
Jul 15, 2009		0.5715	0.5715	0.5715	0	+0.06(+10.65%)
Jul 14, 2009	0.4985	0.5165	0.4985	0.5165	13,000	+0.03(+5.49%)
Jul 13, 2009	0.5045	0.5045	0.4859	0.4896	8,500	-0.01(-2.95%)
Jul 10, 2009	0.4950	0.5045	0.4950	0.5045	3,500	+0.02(+4.02%)
Jul 09, 2009	0.4850	0.4850	0.4850	0.4850	200	-0.00(-0.10%)
Jul 08, 2009	0.5395	0.5445	0.4690	0.4855	131,017	-0.04(-7.79%)
Jul 07, 2009	0.5489	0.5489	0.5265	0.5265	17,850	-0.03(-5.08%)
Jul 06, 2009	0.5560	0.5560	0.5547	0.5547	14,800	+0.01(+1.59%)
Jul 02, 2009	0.5510	0.5735	0.5460	0.5460	26,263	-0.03(-4.84%)
Jun 30, 2009		0.5738	0.5738	0.5738	0	+0.03(+6.46%)
Jun 29, 2009	0.5380	0.5590	0.5380	0.5390	3,250	-0.04(-6.75%)
Jun 26, 2009	0.5490	0.5780	0.5420	0.5780	25,150	-0.02(-3.99%)
Jun 25, 2009	0.5568	0.6020	0.5568	0.6020	18,250	+0.02(+3.70%)
Jun 24, 2009	0.5715	0.5805	0.5715	0.5805	2,500	+0.03(+5.24%)
Jun 23, 2009	0.5530	0.5530	0.5340	0.5516	28,300	-0.02(-3.14%)
Jun 22, 2009	0.5500	0.5695	0.5500	0.5695	2,877	-0.01(-2.48%)
Jun 17, 2009	0.5840	0.5840	0.5840	0.5840	200	+0.00(+0.65%)
Jun 16, 2009	0.5625	0.5802	0.5625	0.5802	10,000	+0.00(+0.03%)
Jun 15, 2009	0.5811	0.5811	0.5331	0.5800	26,100	-0.01(-2.11%)
Jun 12, 2009	0.6198	0.6198	0.5765	0.5925	21,500	-0.04(-6.55%)
Jun 11, 2009	0.6340	0.6340	0.6340	0.6340	4,000	+0.05(+9.12%)
Jun 10, 2009	0.6300	0.6300	0.5810	0.5810	12,250	-0.06(-9.22%)
Jun 09, 2009	0.6135	0.6400	0.6126	0.6400	12,250	+0.01(+1.83%)
Jun 08, 2009	0.6204	0.6310	0.6185	0.6285	60,860	-0.01(-0.87%)
Jun 05, 2009	0.6355	0.6355	0.6228	0.6340	44,500	-0.02(-2.91%)
Jun 04, 2009	0.5719	0.6530	0.5690	0.6530	97,400	+0.05(+8.76%)
Jun 03, 2009	0.6553	0.6800	0.5650	0.6004	143,799	-0.07(-10.69%)
Jun 02, 2009	0.6588	0.6800	0.6240	0.6723	78,659	+0.05(+7.28%)

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