Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Valley Mines & Royalties Ltd (TSV: GZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 0.3300 0.3650 0.3300 0.3600 59,200 +0.03(+9.09%)
Nov 29, 2007 0.3800 0.3800 0.3300 0.3300 71,934 -0.03(-8.33%)
Nov 28, 2007 0.3250 0.3600 0.3200 0.3600 198,000 +0.04(+12.50%)
Nov 27, 2007 0.3350 0.3500 0.3200 0.3200 243,934 -0.03(-9.86%)
Nov 26, 2007 0.3750 0.3950 0.3500 0.3550 267,000 -0.03(-6.58%)
Nov 23, 2007 0.3800 0.4000 0.3700 0.3800 43,624 +0.00(+0.00%)
Nov 21, 2007 0.4100 0.4100 0.3800 0.3800 134,950 -0.03(-8.43%)
Nov 20, 2007 0.4300 0.4400 0.4150 0.4150 37,868 -0.02(-3.49%)
Nov 19, 2007 0.4100 0.4300 0.4050 0.4300 40,000 -0.01(-2.27%)
Nov 16, 2007 0.4250 0.4400 0.4200 0.4400 115,000 +0.01(+1.15%)
Nov 15, 2007 0.4400 0.4400 0.4300 0.4350 54,000 -0.03(-6.45%)
Nov 14, 2007 0.4600 0.4750 0.4350 0.4650 234,000 +0.02(+3.33%)
Nov 13, 2007 0.4700 0.4700 0.4400 0.4500 74,000 +0.00(+0.00%)
Nov 12, 2007 0.4600 0.5000 0.4500 0.4500 41,050 -0.01(-2.17%)
Nov 09, 2007 0.4600 0.4600 0.4450 0.4600 58,000 -0.01(-2.13%)
Nov 08, 2007 0.4900 0.4900 0.4650 0.4700 32,000 -0.02(-4.08%)
Nov 07, 2007 0.5300 0.5400 0.4850 0.4900 253,400 -0.05(-9.26%)
Nov 06, 2007 0.5600 0.5700 0.5400 0.5400 115,300 -0.01(-1.82%)
Nov 05, 2007 0.4600 0.6100 0.4600 0.5500 765,670 +0.10(+22.22%)
Nov 02, 2007 0.4700 0.4700 0.4300 0.4500 159,000 +0.01(+2.27%)
Nov 01, 2007 0.4500 0.4600 0.4400 0.4400 90,186 -0.03(-5.38%)
Oct 31, 2007 0.4600 0.4700 0.4500 0.4650 42,000 +0.02(+3.33%)
Oct 30, 2007 0.4900 0.4900 0.4500 0.4500 71,900 -0.03(-6.25%)
Oct 29, 2007 0.4500 0.4800 0.4500 0.4800 192,465 +0.04(+9.09%)
Oct 26, 2007 0.4300 0.4600 0.4300 0.4400 81,000 +0.01(+1.15%)
Oct 25, 2007 0.4400 0.4550 0.4300 0.4350 43,500 -0.01(-1.14%)
Oct 24, 2007 0.4500 0.4750 0.4300 0.4400 173,485 +0.01(+2.33%)
Oct 23, 2007 0.4200 0.4500 0.4200 0.4300 53,500 -0.03(-6.52%)
Oct 19, 2007 0.4450 0.4600 0.4300 0.4600 43,000 +0.01(+2.22%)
Oct 18, 2007 0.4700 0.4700 0.4500 0.4500 98,500 -0.01(-1.10%)
Oct 17, 2007 0.4750 0.4750 0.4550 0.4550 84,000 -0.02(-5.21%)
Oct 16, 2007 0.4600 0.4800 0.4550 0.4800 44,000 +0.02(+4.35%)
Oct 15, 2007 0.4550 0.5000 0.4550 0.4600 122,340 +0.01(+1.10%)
Oct 12, 2007 0.4600 0.4750 0.4550 0.4550 102,800 -0.01(-1.09%)
Oct 11, 2007 0.4650 0.4800 0.4550 0.4600 175,000 -0.01(-2.13%)
Oct 10, 2007 0.4750 0.4800 0.4500 0.4700 166,000 +0.01(+2.17%)
Oct 09, 2007 0.4800 0.4800 0.4400 0.4600 92,000 +0.01(+1.10%)
Oct 08, 2007 0.4550 0.4600 0.4550 0.4550 22,500 +0.00(+0.00%)
Oct 05, 2007 0.4550 0.4600 0.4550 0.4550 22,500 -0.03(-7.14%)
Oct 04, 2007 0.4350 0.4900 0.4300 0.4900 32,716 +0.05(+12.64%)
Oct 03, 2007 0.4650 0.5000 0.4350 0.4350 30,500 -0.03(-7.45%)
Oct 02, 2007 0.4600 0.4850 0.4600 0.4700 102,000 +0.00(+1.08%)
Oct 01, 2007 0.4500 0.5000 0.4500 0.4650 275,000 -0.03(-7.00%)
Sep 28, 2007 0.4550 0.5000 0.4550 0.5000 275,000 +0.04(+9.89%)
Sep 27, 2007 0.4550 0.4550 0.4250 0.4550 42,000 +0.00(+0.00%)
Sep 26, 2007 0.4400 0.4550 0.4250 0.4550 86,500 +0.02(+3.41%)
Sep 25, 2007 0.4400 0.4500 0.4400 0.4400 66,500 +0.00(+0.00%)
Sep 24, 2007 0.4600 0.4600 0.4400 0.4400 84,000 -0.02(-4.35%)
Sep 21, 2007 0.4800 0.4800 0.4550 0.4600 98,600 +0.00(+0.00%)
Sep 20, 2007 0.4700 0.4800 0.4600 0.4600 69,500 -0.01(-2.13%)
Sep 19, 2007 0.4700 0.4950 0.4550 0.4700 75,013 +0.00(+1.08%)
Sep 18, 2007 0.4650 0.4700 0.4500 0.4650 218,393 -0.01(-3.12%)
Sep 17, 2007 0.5000 0.5000 0.4800 0.4800 101,049 -0.02(-4.00%)
Sep 14, 2007 0.5200 0.5300 0.5000 0.5000 325,300 -0.02(-3.85%)
Sep 13, 2007 0.4800 0.5400 0.4800 0.5200 485,840 +0.04(+8.33%)
Sep 12, 2007 0.4200 0.5000 0.4150 0.4800 956,851 +0.06(+14.29%)
Sep 11, 2007 0.4200 0.4300 0.4000 0.4200 105,000 +0.03(+7.69%)
Sep 10, 2007 0.4700 0.4700 0.3800 0.3900 206,000 -0.05(-11.36%)
Sep 07, 2007 0.4300 0.4500 0.4200 0.4400 81,500 +0.00(+0.00%)
Sep 06, 2007 0.4200 0.4400 0.4200 0.4400 92,500 +0.03(+7.32%)
Sep 05, 2007 0.4200 0.4200 0.4000 0.4100 54,782 +0.01(+2.50%)
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.