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 (%)
May 31, 2006 0.3750 0.3850 0.3650 0.3650 30,500 -0.01(-2.67%)
May 30, 2006 0.3500 0.3750 0.3500 0.3750 65,500 -0.01(-1.32%)
May 26, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 25, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 24, 2006 0.3700 0.3800 0.3500 0.3800 36,500 -0.01(-2.56%)
May 23, 2006 0.3500 0.4050 0.3450 0.3900 132,500 +0.02(+5.41%)
May 22, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 19, 2006 0.3200 0.3700 0.3200 0.3700 75,500 +0.05(+15.62%)
May 18, 2006 0.3400 0.3500 0.3100 0.3200 183,000 -0.05(-14.67%)
May 17, 2006 0.4050 0.4100 0.3750 0.3750 112,500 -0.03(-6.25%)
May 16, 2006 0.4200 0.4200 0.4000 0.4000 46,000 +0.02(+5.26%)
May 15, 2006 0.4200 0.4300 0.3800 0.3800 170,119 -0.05(-12.64%)
May 12, 2006 0.4750 0.4750 0.4200 0.4350 61,500 -0.04(-9.37%)
May 11, 2006 0.4300 0.4900 0.4300 0.4800 334,600 +0.05(+11.63%)
May 10, 2006 0.4500 0.4500 0.4300 0.4300 66,500 -0.03(-5.49%)
May 09, 2006 0.4200 0.4550 0.4200 0.4550 55,800 +0.02(+3.41%)
May 08, 2006 0.4100 0.4400 0.4050 0.4400 53,000 +0.02(+4.76%)
May 05, 2006 0.4500 0.4500 0.4200 0.4200 57,000 -0.01(-2.33%)
May 04, 2006 0.4300 0.4400 0.4100 0.4300 77,000 +0.00(+0.00%)
May 03, 2006 0.4200 0.4300 0.4200 0.4300 38,330 -0.04(-7.53%)
May 02, 2006 0.4600 0.4650 0.4400 0.4650 47,000 -0.00(-1.06%)
May 01, 2006 0.4700 0.4700 0.4500 0.4700 34,700 +0.01(+2.17%)
Apr 28, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Apr 27, 2006 0.4650 0.4650 0.4050 0.4300 116,500 -0.04(-7.53%)
Apr 26, 2006 0.4650 0.4700 0.4550 0.4650 124,500 -0.00(-1.06%)
Apr 25, 2006 0.5000 0.5000 0.4600 0.4700 143,050 -0.03(-6.00%)
Apr 24, 2006 0.5000 0.5000 0.4600 0.5000 154,714 +0.01(+2.04%)
Apr 21, 2006 0.4600 0.5000 0.4600 0.4900 167,600 +0.03(+6.52%)
Apr 20, 2006 0.5000 0.5000 0.4500 0.4600 278,250 -0.02(-4.17%)
Apr 19, 2006 0.4800 0.4800 0.4600 0.4800 114,500 +0.00(+0.00%)
Apr 18, 2006 0.5300 0.5300 0.4800 0.4800 180,300 -0.05(-9.43%)
Apr 17, 2006 0.4750 0.5300 0.4750 0.5300 478,000 +0.07(+13.98%)
Apr 13, 2006 0.4650 0.4900 0.4650 0.4650 245,000 -0.00(-1.06%)
Apr 12, 2006 0.4750 0.4750 0.4550 0.4700 159,300 -0.01(-2.08%)
Apr 11, 2006 0.5300 0.5400 0.4600 0.4800 507,573 -0.06(-11.11%)
Apr 10, 2006 0.4800 0.5400 0.4650 0.5400 685,980 +0.07(+13.68%)
Apr 07, 2006 0.4500 0.4750 0.4400 0.4750 496,100 +0.03(+7.95%)
Apr 06, 2006 0.4450 0.4900 0.4250 0.4400 904,900 +0.06(+15.79%)
Apr 05, 2006 0.3650 0.3800 0.3550 0.3800 109,500 +0.03(+8.57%)
Apr 04, 2006 0.3750 0.3750 0.3500 0.3500 106,735 -0.03(-6.67%)
Apr 03, 2006 0.3800 0.3800 0.3500 0.3750 197,500 +0.03(+7.14%)
Mar 31, 2006 0.3650 0.3700 0.3500 0.3500 80,000 -0.03(-7.89%)
Mar 30, 2006 0.3500 0.3800 0.3200 0.3800 129,000 +0.02(+5.56%)
Mar 29, 2006 0.3500 0.3600 0.3500 0.3600 57,000 +0.02(+5.88%)
Mar 28, 2006 0.3600 0.3650 0.3400 0.3400 90,000 -0.02(-5.56%)
Mar 27, 2006 0.3700 0.3800 0.3600 0.3600 124,500 +0.00(+0.00%)
Mar 24, 2006 0.3400 0.3800 0.3400 0.3600 100,500 -0.02(-4.00%)
Mar 21, 2006 0.3850 0.3900 0.3750 0.3750 299,500 -0.01(-1.32%)
Mar 20, 2006 0.3700 0.3850 0.3650 0.3800 271,000 +0.01(+2.70%)
Mar 17, 2006 0.3500 0.3700 0.3500 0.3700 58,000 +0.02(+5.71%)
Mar 16, 2006 0.3650 0.3650 0.3500 0.3500 130,000 -0.02(-5.41%)
Mar 15, 2006 0.3600 0.3700 0.3550 0.3700 199,164 +0.02(+5.71%)
Mar 14, 2006 0.3700 0.3700 0.3500 0.3500 78,000 -0.02(-5.41%)
Mar 13, 2006 0.3700 0.3850 0.3600 0.3700 117,000 +0.01(+2.78%)
Mar 10, 2006 0.3550 0.3700 0.3550 0.3600 112,000 +0.01(+1.41%)
Mar 09, 2006 0.3500 0.3750 0.3500 0.3550 222,000 +0.02(+7.58%)
Mar 08, 2006 0.3350 0.3500 0.3200 0.3300 89,500 -0.03(-8.33%)
Mar 07, 2006 0.3700 0.3700 0.3500 0.3600 257,500 +0.00(+0.00%)
Mar 06, 2006 0.3400 0.3650 0.3600 0.3600 155,000 +0.02(+5.88%)
Mar 03, 2006 0.3300 0.3400 0.3300 0.3400 62,500 +0.01(+3.03%)
Mar 02, 2006 0.3250 0.3300 0.3250 0.3300 30,000 +0.01(+1.54%)
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.