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, 2011 0.2300 0.2500 0.2150 0.2150 59,450 -0.01(-4.44%)
Nov 29, 2011 0.2350 0.2350 0.2100 0.2250 28,500 -0.01(-6.25%)
Nov 28, 2011 0.2400 0.2500 0.2400 0.2400 78,000 +0.00(+0.00%)
Nov 25, 2011 0.2500 0.2500 0.2400 0.2400 7,500 +0.00(+0.00%)
Nov 24, 2011 0.2350 0.2400 0.2350 0.2400 3,675 +0.00(+0.00%)
Nov 23, 2011 0.2500 0.2500 0.2400 0.2400 175,000 +0.01(+2.13%)
Nov 22, 2011 0.2500 0.2500 0.2350 0.2350 61,100 -0.02(-7.84%)
Nov 21, 2011 0.2600 0.2700 0.2550 0.2550 368,440 -0.01(-3.77%)
Nov 18, 2011 0.2700 0.2700 0.2650 0.2650 28,300 -0.02(-5.36%)
Nov 17, 2011 0.2750 0.2800 0.2750 0.2800 10,000 +0.01(+3.70%)
Nov 16, 2011 0.2700 0.2700 0.2700 0.2700 200 -0.02(-6.90%)
Nov 15, 2011 0.2850 0.2900 0.2700 0.2900 51,500 +0.01(+3.57%)
Nov 14, 2011 0.2850 0.2850 0.2800 0.2800 43,500 -0.01(-5.08%)
Nov 11, 2011 0.2850 0.3000 0.2850 0.2950 28,000 +0.00(+0.00%)
Nov 10, 2011 0.2900 0.2950 0.2900 0.2950 36,000 +0.01(+3.51%)
Nov 09, 2011 0.2900 0.2900 0.2850 0.2850 15,551 +0.00(+0.00%)
Nov 08, 2011 0.2900 0.2900 0.2850 0.2850 52,000 +0.00(+1.79%)
Nov 07, 2011 0.2950 0.2950 0.2800 0.2800 60,500 -0.00(-1.75%)
Nov 04, 2011 0.2950 0.2950 0.2850 0.2850 16,200 -0.01(-1.72%)
Nov 03, 2011 0.2900 0.2950 0.2900 0.2900 19,818 +0.00(+0.00%)
Nov 02, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 01, 2011 0.2850 0.2950 0.2600 0.2900 104,500 +0.01(+1.75%)
Oct 31, 2011 0.2850 0.2850 0.2850 0.2850 4,500 -0.01(-3.39%)
Oct 28, 2011 0.2900 0.2950 0.2900 0.2950 13,000 +0.00(+0.00%)
Oct 27, 2011 0.2950 0.2950 0.2850 0.2950 16,558 +0.01(+1.72%)
Oct 26, 2011 0.2950 0.2950 0.2900 0.2900 24,850 +0.00(+0.00%)
Oct 25, 2011 0.2950 0.2950 0.2900 0.2900 19,000 -0.01(-3.33%)
Oct 24, 2011 0.3000 0.3000 0.2950 0.3000 44,000 +0.01(+1.69%)
Oct 21, 2011 0.2950 0.3000 0.2950 0.2950 12,500 -0.01(-1.67%)
Oct 20, 2011 0.3100 0.3100 0.3000 0.3000 42,500 +0.00(+0.00%)
Oct 19, 2011 0.3100 0.3150 0.3000 0.3000 30,000 -0.04(-11.76%)
Oct 18, 2011 0.3100 0.3400 0.3050 0.3400 47,000 +0.04(+11.48%)
Oct 17, 2011 0.3050 0.3050 0.3050 0.3050 17,000 +0.00(+0.00%)
Oct 14, 2011 0.3000 0.3050 0.2950 0.3050 35,250 +0.01(+3.39%)
Oct 13, 2011 0.2950 0.2950 0.2950 0.2950 11,423 -0.01(-3.28%)
Oct 12, 2011 0.3050 0.3050 0.2950 0.3050 22,200 -0.01(-3.17%)
Oct 11, 2011 0.2950 0.3150 0.2900 0.3150 123,000 +0.01(+1.61%)
Oct 07, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.02(+6.90%)
Oct 06, 2011 0.3100 0.3150 0.2900 0.2900 30,000 +0.01(+1.75%)
Oct 05, 2011 0.3100 0.3100 0.2850 0.2850 30,000 -0.01(-1.72%)
Oct 04, 2011 0.3000 0.3100 0.2700 0.2900 173,238 -0.01(-3.33%)
Oct 03, 2011 0.3750 0.3750 0.3000 0.3000 134,700 -0.04(-11.76%)
Sep 30, 2011 0.3650 0.3800 0.3400 0.3400 52,000 -0.02(-6.85%)
Sep 29, 2011 0.3600 0.3650 0.3500 0.3650 79,600 +0.02(+5.80%)
Sep 28, 2011 0.3400 0.3650 0.3400 0.3450 22,170 -0.02(-5.48%)
Sep 27, 2011 0.3300 0.3650 0.3200 0.3650 99,380 +0.05(+15.87%)
Sep 26, 2011 0.3050 0.3400 0.3000 0.3150 84,680 +0.03(+12.50%)
Sep 23, 2011 0.3650 0.3650 0.2800 0.2800 300,102 -0.07(-21.13%)
Sep 22, 2011 0.3750 0.3750 0.3500 0.3550 153,400 -0.04(-8.97%)
Sep 21, 2011 0.3800 0.3900 0.3750 0.3900 91,700 +0.00(+0.00%)
Sep 20, 2011 0.3900 0.4000 0.3850 0.3900 94,200 +0.01(+2.63%)
Sep 19, 2011 0.3750 0.3800 0.3750 0.3800 14,800 -0.01(-1.30%)
Sep 16, 2011 0.3800 0.3850 0.3800 0.3850 7,500 +0.00(+0.00%)
Sep 15, 2011 0.3850 0.3850 0.3550 0.3850 130,280 -0.01(-1.28%)
Sep 14, 2011 0.3950 0.3950 0.3900 0.3900 12,500 -0.01(-2.50%)
Sep 13, 2011 0.3850 0.4000 0.3850 0.4000 75,000 +0.01(+2.56%)
Sep 12, 2011 0.4100 0.4200 0.3900 0.3900 46,800 -0.01(-1.27%)
Sep 09, 2011 0.3900 0.4250 0.3850 0.3950 115,600 +0.01(+2.60%)
Sep 08, 2011 0.3850 0.3950 0.3850 0.3850 55,300 +0.00(+0.00%)
Sep 07, 2011 0.3900 0.3950 0.3850 0.3850 24,977 +0.00(+0.00%)
Sep 06, 2011 0.4000 0.4000 0.3850 0.3850 44,000 -0.02(-3.75%)
Sep 02, 2011 0.3900 0.4000 0.3900 0.4000 84,500 +0.02(+5.26%)
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.