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 29, 2019 0.3750 0.3750 0.3750 0.3750 13,000 +0.00(+0.00%)
Nov 28, 2019 0.3750 0.3750 0.3700 0.3750 15,000 +0.00(+0.00%)
Nov 27, 2019 0.3800 0.3800 0.3700 0.3750 40,000 +0.01(+1.35%)
Nov 26, 2019 0.3750 0.3750 0.3700 0.3700 52,000 -0.01(-2.63%)
Nov 25, 2019 0.3800 0.3800 0.3750 0.3800 50,090 +0.00(+0.00%)
Nov 22, 2019 0.3800 0.3800 0.3800 0.3800 23,000 +0.00(+0.00%)
Nov 21, 2019 0.3850 0.3850 0.3800 0.3800 65,000 +0.00(+0.00%)
Nov 20, 2019 0.3850 0.3850 0.3800 0.3800 82,060 -0.02(-3.80%)
Nov 19, 2019 0.3950 0.3950 0.3950 0.3950 500 +0.01(+2.60%)
Nov 18, 2019 0.3900 0.3900 0.3850 0.3850 3,500 +0.00(+0.00%)
Nov 15, 2019 0.3900 0.3900 0.3850 0.3850 22,000 -0.01(-1.28%)
Nov 13, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Nov 12, 2019 0.3900 0.3900 0.3850 0.3850 10,413 -0.01(-1.28%)
Nov 11, 2019 0.3900 0.4000 0.3900 0.3900 155,000 +0.00(+0.00%)
Nov 08, 2019 0.3950 0.3950 0.3900 0.3900 5,000 -0.01(-1.27%)
Nov 07, 2019 0.4000 0.4000 0.3950 0.3950 146,000 +0.00(+0.00%)
Nov 06, 2019 0.3950 0.3950 0.3950 0.3950 10,860 +0.00(+0.00%)
Nov 05, 2019 0.4100 0.4100 0.3950 0.3950 59,900 -0.02(-4.82%)
Nov 04, 2019 0.4250 0.4250 0.4150 0.4150 29,000 -0.01(-1.19%)
Nov 01, 2019 0.4300 0.4300 0.4200 0.4200 21,624 -0.02(-3.45%)
Oct 31, 2019 0.4150 0.4400 0.4150 0.4350 266,439 +0.03(+6.10%)
Oct 30, 2019 0.4100 0.4100 0.4050 0.4100 67,000 +0.01(+2.50%)
Oct 29, 2019 0.4050 0.4050 0.4000 0.4000 27,000 -0.01(-1.23%)
Oct 28, 2019 0.4050 0.4100 0.4000 0.4050 68,000 +0.00(+0.00%)
Oct 25, 2019 0.4100 0.4100 0.4050 0.4050 15,000 +0.00(+0.00%)
Oct 24, 2019 0.4100 0.4100 0.4050 0.4050 58,000 +0.00(+0.00%)
Oct 23, 2019 0.4000 0.4050 0.4000 0.4050 44,499 +0.01(+1.25%)
Oct 22, 2019 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Oct 21, 2019 0.4100 0.4100 0.4000 0.4000 20,999 -0.01(-2.44%)
Oct 18, 2019 0.4100 0.4100 0.4050 0.4100 45,500 +0.00(+0.00%)
Oct 17, 2019 0.4100 0.4100 0.4000 0.4100 159,000 +0.00(+0.00%)
Oct 16, 2019 0.4100 0.4100 0.4100 0.4100 22,500 +0.01(+2.50%)
Oct 15, 2019 0.4000 0.4100 0.3950 0.4000 69,600 +0.02(+3.90%)
Oct 11, 2019 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 10, 2019 0.4050 0.4050 0.3800 0.3850 563,672 -0.02(-4.94%)
Oct 09, 2019 0.4000 0.4300 0.3900 0.4050 439,400 +0.01(+1.25%)
Oct 08, 2019 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Oct 07, 2019 0.4000 0.4000 0.4000 0.4000 44,000 +0.01(+1.27%)
Oct 04, 2019 0.3950 0.4000 0.3900 0.3950 117,500 +0.01(+1.28%)
Oct 03, 2019 0.3850 0.3950 0.3850 0.3900 22,555 -0.01(-1.27%)
Oct 02, 2019 0.3900 0.3950 0.3850 0.3950 34,500 +0.01(+1.28%)
Oct 01, 2019 0.3900 0.3900 0.3900 0.3900 41,585 +0.00(+0.00%)
Sep 30, 2019 0.3800 0.3900 0.3800 0.3900 25,000 +0.01(+2.63%)
Sep 27, 2019 0.3800 0.3800 0.3800 300 +0.00(+0.00%)
Sep 26, 2019 0.3800 0.3800 0.3800 0.3800 13,076 +0.01(+2.70%)
Sep 25, 2019 0.3850 0.3900 0.3700 0.3700 50,400 -0.02(-3.90%)
Sep 24, 2019 0.3850 0.3850 0.3850 0.3850 10,000 +0.01(+1.32%)
Sep 23, 2019 0.3800 0.3800 0.3800 0.3800 4,260 +0.01(+1.33%)
Sep 20, 2019 0.3750 0.3750 0.3750 0.3750 3,000 -0.02(-3.85%)
Sep 19, 2019 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Sep 18, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Sep 17, 2019 0.3800 0.3950 0.3800 0.3800 13,000 +0.01(+2.70%)
Sep 16, 2019 0.3900 0.3900 0.3700 0.3700 40,500 -0.01(-1.33%)
Sep 13, 2019 0.3800 0.3800 0.3750 0.3750 20,999 -0.01(-1.32%)
Sep 12, 2019 0.3850 0.3900 0.3800 0.3800 39,500 +0.00(+0.00%)
Sep 11, 2019 0.3950 0.3950 0.3800 0.3800 81,000 +0.00(+0.00%)
Sep 10, 2019 0.4000 0.4000 0.3800 0.3800 99,875 -0.03(-7.32%)
Sep 09, 2019 0.3700 0.4400 0.3700 0.4100 555,850 +0.04(+12.33%)
Sep 06, 2019 0.3650 0.3700 0.3650 0.3650 20,000 -0.01(-1.35%)
Sep 05, 2019 0.3750 0.3750 0.3700 0.3700 96,000 -0.01(-1.33%)
Sep 04, 2019 0.3700 0.3900 0.3700 0.3750 116,131 +0.01(+2.74%)
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.