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 27, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Nov 26, 2014 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 25, 2014 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Nov 24, 2014 0.1350 0.1350 0.1250 0.1250 110,000 -0.02(-10.71%)
Nov 21, 2014 0.1400 0.1400 0.1400 0.1400 13,000 +0.01(+3.70%)
Nov 20, 2014 0.1300 0.1350 0.1300 0.1350 12,000 +0.01(+3.85%)
Nov 19, 2014 0.1450 0.1450 0.1300 0.1300 89,000 -0.01(-7.14%)
Nov 18, 2014 0.1300 0.1400 0.1300 0.1400 14,000 +0.01(+7.69%)
Nov 17, 2014 0.1250 0.1300 0.1250 0.1300 26,000 +0.00(+0.00%)
Nov 14, 2014 0.1100 0.1300 0.1100 0.1300 79,000 +0.02(+18.18%)
Nov 13, 2014 0.1150 0.1150 0.1100 0.1100 100,000 -0.02(-15.38%)
Nov 12, 2014 0.1100 0.1300 0.1100 0.1300 60,000 +0.02(+18.18%)
Nov 11, 2014 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Nov 10, 2014 0.1100 0.1100 0.1100 0.1100 70,000 +0.01(+4.76%)
Nov 07, 2014 0.1050 0.1100 0.1050 0.1050 37,000 -0.02(-16.00%)
Nov 06, 2014 0.1050 0.1250 0.1050 0.1250 33,500 +0.02(+19.05%)
Nov 05, 2014 0.1150 0.1150 0.1050 0.1050 48,812 -0.01(-12.50%)
Nov 04, 2014 0.1200 0.1200 0.1150 0.1200 47,000 +0.00(+0.00%)
Nov 03, 2014 0.1150 0.1200 0.1150 0.1200 31,000 +0.00(+4.35%)
Oct 31, 2014 0.1150 0.1200 0.1150 0.1150 82,700 -0.01(-8.00%)
Oct 30, 2014 0.1250 0.1250 0.1150 0.1250 91,750 +0.00(+0.00%)
Oct 29, 2014 0.1250 0.1300 0.1250 0.1250 44,800 -0.01(-3.85%)
Oct 28, 2014 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 24, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2014 0.1300 0.1300 0.1300 0.1300 20,300 -0.01(-10.34%)
Oct 22, 2014 0.1250 0.1500 0.1250 0.1450 121,400 +0.01(+11.54%)
Oct 21, 2014 0.1250 0.1300 0.1200 0.1300 122,000 +0.01(+4.00%)
Oct 20, 2014 0.1350 0.1450 0.1250 82,645 -0.02(-13.79%)
Oct 17, 2014 0.1300 0.1450 0.1250 0.1450 53,700 +0.00(+3.57%)
Oct 16, 2014 0.1300 0.1400 0.1300 0.1400 15,300 +0.00(+0.00%)
Oct 15, 2014 0.1350 0.1450 0.1250 0.1400 153,000 -0.01(-6.67%)
Oct 14, 2014 0.1450 0.1500 0.1450 0.1500 37,500 +0.00(+0.00%)
Oct 10, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 09, 2014 0.1500 0.1550 0.1500 0.1550 43,500 +0.01(+3.33%)
Oct 08, 2014 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Oct 06, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 02, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 01, 2014 0.1650 0.1650 0.1600 0.1600 70,800 -0.01(-3.03%)
Sep 30, 2014 0.1650 0.1650 0.1650 0.1650 71,000 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1650 0.1650 40,000 -0.01(-2.94%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Sep 25, 2014 0.1700 0.1700 0.1700 0.1700 83,000 +0.00(+0.00%)
Sep 24, 2014 0.1700 0.1700 0.1700 0.1700 5,600 -0.01(-5.56%)
Sep 23, 2014 0.1550 0.1800 0.1550 0.1800 254,500 +0.01(+5.88%)
Sep 22, 2014 0.1600 0.1700 0.1500 0.1700 179,500 +0.00(+0.00%)
Sep 19, 2014 0.1700 0.1700 0.1700 0.1700 62,500 +0.00(+0.00%)
Sep 18, 2014 0.1750 0.1750 0.1700 0.1700 86,000 -0.01(-5.56%)
Sep 17, 2014 0.1800 0.1800 0.1800 0.1800 36,550 +0.01(+2.86%)
Sep 16, 2014 0.1900 0.1900 0.1750 0.1750 66,100 -0.01(-2.78%)
Sep 15, 2014 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Sep 12, 2014 0.1800 0.1850 0.1800 0.1800 11,500 -0.01(-5.26%)
Sep 11, 2014 0.1650 0.1900 0.1650 0.1900 452,250 +0.01(+2.70%)
Sep 10, 2014 0.1900 0.1950 0.1850 0.1850 141,500 +0.00(+0.00%)
Sep 09, 2014 0.1750 0.1850 0.1750 0.1850 60,000 +0.00(+0.00%)
Sep 08, 2014 0.1750 0.1850 0.1750 0.1850 6,700 +0.00(+0.00%)
Sep 05, 2014 0.1600 0.1850 0.1550 0.1850 101,500 +0.02(+12.12%)
Sep 04, 2014 0.1750 0.1750 0.1700 0.1650 98,500 -0.01(-8.33%)
Sep 03, 2014 0.1800 0.1800 0.1800 0.1800 28,000 +0.01(+2.86%)
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.