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 28, 2008 0.0600 0.0600 0.0550 0.0550 81,000 +0.00(+0.00%)
Nov 27, 2008 0.0500 0.0550 0.0500 0.0550 34,900 +0.01(+22.22%)
Nov 26, 2008 0.0500 0.0500 0.0450 0.0450 55,000 -0.02(-30.77%)
Nov 25, 2008 0.0500 0.0650 0.0500 0.0650 28,000 +0.03(+62.50%)
Nov 24, 2008 0.0650 0.0750 0.0400 0.0400 53,000 -0.03(-42.86%)
Nov 21, 2008 0.0300 0.0700 0.0300 0.0700 165,000 +0.04(+100.00%)
Nov 20, 2008 0.0400 0.0400 0.0350 0.0350 330,050 -0.00(-12.50%)
Nov 19, 2008 0.0450 0.0450 0.0400 0.0400 148,000 -0.01(-20.00%)
Nov 18, 2008 0.0450 0.0500 0.0400 0.0500 89,500 +0.00(+0.00%)
Nov 17, 2008 0.0500 0.0500 0.0450 0.0500 83,500 +0.00(+0.00%)
Nov 14, 2008 0.0500 0.0500 0.0500 0.0500 138,100 +0.00(+0.00%)
Nov 13, 2008 0.0500 0.0500 0.0500 0.0500 274,000 +0.00(+0.00%)
Nov 12, 2008 0.0600 0.0600 0.0500 0.0500 434,256 -0.02(-28.57%)
Nov 11, 2008 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Nov 10, 2008 0.0650 0.0800 0.0650 0.0800 74,000 +0.01(+14.29%)
Nov 07, 2008 0.0800 0.0800 0.0700 0.0700 30,000 -0.02(-26.32%)
Nov 06, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Nov 05, 2008 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 04, 2008 0.0800 0.1000 0.0800 0.0900 80,000 +0.01(+12.50%)
Nov 03, 2008 0.0650 0.0800 0.0650 0.0800 165,500 +0.01(+14.29%)
Oct 31, 2008 0.0650 0.0700 0.0600 0.0700 111,000 -0.03(-30.00%)
Oct 30, 2008 0.0800 0.1000 0.0600 0.1000 84,500 +0.02(+25.00%)
Oct 29, 2008 0.0800 0.0800 0.0800 0.0800 52,000 +0.02(+33.33%)
Oct 28, 2008 0.0600 0.0600 0.0600 0.0600 12,000 -0.02(-25.00%)
Oct 27, 2008 0.0700 0.0800 0.0650 0.0800 69,500 +0.03(+60.00%)
Oct 24, 2008 0.0500 0.0700 0.0500 0.0500 78,500 -0.01(-16.67%)
Oct 23, 2008 0.0650 0.0700 0.0600 0.0600 239,278 -0.04(-40.00%)
Oct 22, 2008 0.0900 0.1000 0.0700 0.1000 149,500 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Oct 20, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2008 0.1000 0.1000 0.0850 0.1000 22,700 +0.01(+11.11%)
Oct 16, 2008 0.1000 0.1000 0.0800 0.0900 113,416 -0.03(-21.74%)
Oct 15, 2008 0.1350 0.1350 0.1100 0.1150 71,300 -0.00(-4.17%)
Oct 14, 2008 0.1200 0.1500 0.1000 0.1200 51,400 +0.02(+20.00%)
Oct 10, 2008 0.0850 0.1000 0.0750 0.1000 22,000 +0.03(+33.33%)
Oct 09, 2008 0.0950 0.1000 0.0700 0.0750 197,500 -0.03(-25.00%)
Oct 08, 2008 0.1000 0.1000 0 +0.01(+11.11%)
Oct 07, 2008 0.1050 0.1050 0.0700 0.0900 173,467 -0.04(-28.00%)
Oct 06, 2008 0.1450 0.1450 0.0800 0.1250 234,000 -0.02(-10.71%)
Oct 03, 2008 0.1450 0.1450 0.1400 0.1400 31,000 +0.00(+0.00%)
Oct 02, 2008 0.1400 0.1600 0.1400 0.1400 30,773 -0.02(-12.50%)
Oct 01, 2008 0.1500 0.1600 0.1500 0.1600 52,800 +0.02(+14.29%)
Sep 30, 2008 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 29, 2008 0.1450 0.1450 0.1400 0.1400 21,500 -0.00(-3.45%)
Sep 26, 2008 0.1500 0.1500 0.1400 0.1450 55,000 -0.03(-14.71%)
Sep 25, 2008 0.1500 0.1750 0.1450 0.1700 91,500 +0.03(+17.24%)
Sep 24, 2008 0.1500 0.1600 0.1450 0.1450 30,851 +0.00(+0.00%)
Sep 23, 2008 0.1450 0.1450 0 +0.00(+0.00%)
Sep 22, 2008 0.1800 0.1800 0.1450 0.1450 62,500 -0.03(-17.14%)
Sep 19, 2008 0.1800 0.1900 0.1700 0.1750 226,500 +0.01(+9.37%)
Sep 18, 2008 0.1700 0.1700 0.1500 0.1600 91,000 -0.01(-5.88%)
Sep 17, 2008 0.1800 0.1800 0.1400 0.1700 40,000 +0.02(+9.68%)
Sep 16, 2008 0.1700 0.1700 0.1400 0.1550 84,000 -0.02(-8.82%)
Sep 15, 2008 0.1800 0.1800 0.1700 0.1700 77,000 +0.00(+0.00%)
Sep 12, 2008 0.1500 0.1700 0.1500 0.1700 141,000 +0.01(+6.25%)
Sep 11, 2008 0.1800 0.1800 0.1600 0.1600 49,500 +0.00(+0.00%)
Sep 10, 2008 0.1900 0.1900 0.1550 0.1600 187,500 -0.03(-15.79%)
Sep 09, 2008 0.2150 0.2150 0.1750 0.1900 115,290 -0.03(-13.64%)
Sep 08, 2008 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Sep 05, 2008 0.2200 0.2200 0.2200 0.2200 56,000 +0.00(+0.00%)
Sep 04, 2008 0.2400 0.2400 0.2200 0.2200 101,500 -0.02(-8.33%)
Sep 03, 2008 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-2.04%)
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.