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 30, 2008 0.3000 0.3350 0.3000 0.3200 132,000 +0.04(+12.28%)
May 29, 2008 0.2900 0.2900 0.2850 0.2850 21,700 -0.01(-1.72%)
May 28, 2008 0.3400 0.3400 0.2900 0.2900 76,600 +0.00(+0.00%)
May 27, 2008 0.3000 0.3050 0.2900 0.2900 225,000 -0.05(-14.71%)
May 26, 2008 0.2750 0.3400 0.2750 0.3400 275,500 +0.06(+21.43%)
May 23, 2008 0.2800 0.2800 0.2700 0.2800 55,000 +0.00(+0.00%)
May 22, 2008 0.2650 0.2800 0.2600 0.2800 30,150 +0.01(+3.70%)
May 21, 2008 0.2700 0.2700 0.2700 0.2700 28,000 +0.02(+8.00%)
May 20, 2008 0.2550 0.2550 0.2450 0.2500 95,500 +0.00(+0.00%)
May 19, 2008 0.2750 0.2750 0.2500 0.2500 141,000 +0.00(+0.00%)
May 16, 2008 0.2750 0.2750 0.2500 0.2500 141,000 +0.00(+0.00%)
May 15, 2008 0.2600 0.2600 0.2500 0.2500 116,600 +0.00(+0.00%)
May 14, 2008 0.2600 0.2600 0.2500 0.2500 70,500 -0.01(-3.85%)
May 13, 2008 0.2600 0.2750 0.2550 0.2600 50,000 -0.02(-8.77%)
May 12, 2008 0.2850 0.2850 0.2800 0.2850 166,100 +0.03(+14.00%)
May 09, 2008 0.2650 0.2800 0.2500 0.2500 335,500 +0.00(+0.00%)
May 08, 2008 0.2400 0.2500 0.2350 0.2500 34,000 +0.01(+4.17%)
May 07, 2008 0.2450 0.2600 0.2350 0.2400 108,500 -0.01(-4.00%)
May 06, 2008 0.2500 0.2500 0.2500 0.2500 81,000 +0.00(+0.00%)
May 05, 2008 0.2650 0.2650 0.2500 0.2500 103,000 -0.02(-5.66%)
May 02, 2008 0.2450 0.2650 0.2650 0.2650 64,250 -0.01(-3.64%)
May 01, 2008 0.2500 0.2750 0.2750 0.2750 88,500 +0.00(+0.00%)
Apr 30, 2008 0.2750 0.2750 0.2400 0.2750 15,000 +0.01(+1.85%)
Apr 29, 2008 0.2550 0.2700 0.2400 0.2700 188,500 +0.00(+0.00%)
Apr 28, 2008 0.2850 0.2850 0.2600 0.2700 27,500 -0.02(-6.90%)
Apr 25, 2008 0.2700 0.2900 0.2600 0.2900 15,700 +0.04(+16.00%)
Apr 24, 2008 0.2600 0.2600 0.2500 0.2500 65,500 -0.01(-1.96%)
Apr 23, 2008 0.2700 0.2850 0.2450 0.2550 261,812 -0.04(-13.56%)
Apr 22, 2008 0.2800 0.3000 0.2750 0.2950 48,700 -0.01(-1.67%)
Apr 21, 2008 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Apr 18, 2008 0.2900 0.3000 0.2700 0.3000 227,000 +0.01(+3.45%)
Apr 17, 2008 0.3200 0.3600 0.2900 0.2900 330,000 -0.02(-4.92%)
Apr 16, 2008 0.3150 0.3300 0.3000 0.3050 101,500 +0.00(+0.00%)
Apr 15, 2008 0.2700 0.3100 0.2700 0.3050 402,000 +0.03(+10.91%)
Apr 14, 2008 0.2750 0.2750 0.2750 0.2750 23,500 +0.01(+3.77%)
Apr 11, 2008 0.2600 0.2750 0.2600 0.2650 67,950 -0.01(-3.64%)
Apr 10, 2008 0.2600 0.2750 0.2600 0.2750 39,900 +0.02(+5.77%)
Apr 09, 2008 0.2350 0.2600 0.2300 0.2600 106,800 +0.01(+4.00%)
Apr 08, 2008 0.2500 0.2900 0.2400 0.2500 150,500 +0.02(+6.38%)
Apr 07, 2008 0.2350 0.2400 0.2200 0.2350 497,000 +0.00(+0.00%)
Apr 04, 2008 0.2400 0.2400 0.2300 0.2350 143,200 +0.00(+0.00%)
Apr 03, 2008 0.2350 0.2500 0.2350 0.2350 91,900 +0.00(+0.00%)
Apr 02, 2008 0.2500 0.2500 0.2350 0.2350 156,351 +0.00(+0.00%)
Apr 01, 2008 0.2400 0.2500 0.2350 0.2350 145,000 -0.02(-7.84%)
Mar 31, 2008 0.2650 0.2700 0.2450 0.2550 113,000 -0.02(-5.56%)
Mar 28, 2008 0.2900 0.2900 0.2700 0.2700 83,448 -0.01(-3.57%)
Mar 27, 2008 0.2800 0.2800 0.2800 0.2800 46,500 -0.00(-1.75%)
Mar 26, 2008 0.2950 0.2950 0.2850 0.2850 42,500 -0.01(-3.39%)
Mar 25, 2008 0.2950 0.2950 0.2800 0.2950 62,000 +0.01(+1.72%)
Mar 24, 2008 0.2900 0.2900 0.2900 0.2900 19,800 -0.01(-3.33%)
Mar 21, 2008 0.2850 0.3000 0.2850 0.3000 205,500 +0.00(+0.00%)
Mar 20, 2008 0.2850 0.3000 0.2850 0.3000 205,500 +0.01(+3.45%)
Mar 19, 2008 0.3000 0.3000 0.2800 0.2900 166,459 -0.01(-1.69%)
Mar 18, 2008 0.3100 0.3100 0.2900 0.2950 252,500 +0.01(+1.72%)
Mar 17, 2008 0.3050 0.3050 0.2900 0.2900 117,487 -0.02(-6.45%)
Mar 14, 2008 0.3250 0.3250 0.2900 0.3100 94,500 -0.01(-1.59%)
Mar 13, 2008 0.3100 0.3150 0.2950 0.3150 102,123 -0.01(-1.56%)
Mar 12, 2008 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-3.03%)
Mar 11, 2008 0.3150 0.3350 0.3000 0.3300 119,700 +0.00(+0.00%)
Mar 10, 2008 0.3200 0.3400 0.3100 0.3300 144,000 +0.00(+0.00%)
Mar 07, 2008 0.3350 0.3400 0.3300 0.3300 29,720 -0.01(-4.35%)
Mar 06, 2008 0.3350 0.3450 0.3150 0.3450 95,000 +0.00(+1.47%)
Mar 05, 2008 0.3400 0.3500 0.3350 0.3400 16,900 -0.01(-2.86%)
Mar 04, 2008 0.3500 0.3500 0.3400 0.3500 78,300 +0.01(+1.45%)
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.