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 24, 2011 0.4300 0.4300 0.3800 0.3800 54,000 -0.04(-9.52%)
May 20, 2011 0.3950 0.4200 0.3950 0.4200 10,000 +0.02(+5.00%)
May 19, 2011 0.3850 0.4000 0.3700 0.4000 24,034 +0.04(+9.59%)
May 18, 2011 0.3750 0.3800 0.3600 0.3650 89,291 -0.02(-5.19%)
May 17, 2011 0.3750 0.3850 0.3600 0.3850 20,000 -0.01(-1.28%)
May 16, 2011 0.3850 0.3900 0.3750 0.3900 68,668 +0.01(+1.30%)
May 13, 2011 0.3900 0.3900 0.3850 0.3850 69,357 -0.02(-3.75%)
May 12, 2011 0.3950 0.4000 0.3750 0.4000 131,924 +0.00(+0.00%)
May 11, 2011 0.4150 0.4200 0.4000 0.4000 59,100 -0.02(-5.88%)
May 10, 2011 0.4200 0.4350 0.4200 0.4250 63,044 +0.01(+1.19%)
May 09, 2011 0.4350 0.4400 0.4200 0.4200 26,750 -0.03(-5.62%)
May 06, 2011 0.4250 0.4450 0.4100 0.4450 113,600 +0.02(+3.49%)
May 05, 2011 0.4000 0.4300 0.3950 0.4300 135,350 +0.03(+7.50%)
May 04, 2011 0.4000 0.4000 0.3900 0.4000 144,800 +0.01(+1.27%)
May 03, 2011 0.4000 0.4050 0.3950 0.3950 164,865 -0.01(-1.25%)
May 02, 2011 0.4200 0.4050 0.4000 0.4000 85,500 +0.00(+0.00%)
Apr 29, 2011 0.4100 0.4100 0.4000 0.4000 168,700 -0.02(-5.88%)
Apr 28, 2011 0.4000 0.4250 0.4000 0.4250 304,500 +0.02(+3.66%)
Apr 27, 2011 0.4050 0.4100 0.4000 0.4100 113,410 +0.01(+2.50%)
Apr 26, 2011 0.4200 0.4200 0.3900 0.4000 274,088 -0.02(-5.88%)
Apr 25, 2011 0.4200 0.4250 0.4100 0.4250 164,993 +0.01(+2.41%)
Apr 21, 2011 0.4300 0.4300 0.4150 0.4150 123,722 -0.03(-5.68%)
Apr 20, 2011 0.4400 0.4450 0.4300 0.4400 61,500 +0.01(+2.33%)
Apr 19, 2011 0.4300 0.4300 0.4300 0.4300 29,000 +0.01(+2.38%)
Apr 18, 2011 0.4700 0.4700 0.4150 0.4200 239,375 -0.04(-8.70%)
Apr 15, 2011 0.4450 0.4650 0.4450 0.4600 114,800 +0.02(+4.55%)
Apr 14, 2011 0.4450 0.4450 0.4350 0.4400 62,700 -0.01(-1.12%)
Apr 13, 2011 0.4150 0.4450 0.4050 0.4450 231,300 +0.04(+11.25%)
Apr 12, 2011 0.4400 0.4400 0.4000 0.4000 1,225,600 -0.05(-11.11%)
Apr 11, 2011 0.4550 0.4600 0.4400 0.4500 243,400 +0.00(+0.00%)
Apr 08, 2011 0.4650 0.4750 0.4500 0.4500 116,500 -0.01(-1.10%)
Apr 07, 2011 0.4750 0.4750 0.4400 0.4550 221,800 -0.02(-4.21%)
Apr 06, 2011 0.4400 0.4800 0.4400 0.4750 140,000 +0.04(+10.47%)
Apr 05, 2011 0.4900 0.4900 0.4300 0.4300 609,000 -0.07(-13.13%)
Apr 04, 2011 0.4900 0.4950 0.4900 0.4950 45,500 +0.01(+2.06%)
Apr 01, 2011 0.4950 0.4950 0.4850 0.4850 20,604 -0.01(-1.02%)
Mar 31, 2011 0.5000 0.5000 0.4750 0.4900 174,100 +0.00(+0.00%)
Mar 30, 2011 0.5000 0.4900 0.4900 0.4900 145,900 +0.00(+0.00%)
Mar 29, 2011 0.5000 0.5000 0.4900 0.4900 40,615 +0.01(+1.03%)
Mar 28, 2011 0.5500 0.5500 0.4800 0.4850 263,000 -0.04(-6.73%)
Mar 25, 2011 0.4750 0.5200 0.4650 0.5200 176,353 +0.06(+13.04%)
Mar 24, 2011 0.4700 0.4850 0.4600 0.4600 242,600 -0.01(-2.13%)
Mar 23, 2011 0.4550 0.4700 0.4550 0.4700 115,100 +0.02(+4.44%)
Mar 22, 2011 0.4750 0.4750 0.4500 0.4500 58,000 +0.01(+1.12%)
Mar 21, 2011 0.4500 0.4700 0.4450 0.4450 237,000 +0.01(+2.30%)
Mar 18, 2011 0.4750 0.4750 0.4300 0.4350 124,500 -0.02(-4.40%)
Mar 17, 2011 0.4500 0.4550 0.4400 0.4550 106,950 +0.02(+3.41%)
Mar 16, 2011 0.4500 0.4550 0.4400 0.4400 334,800 +0.00(+0.00%)
Mar 15, 2011 0.4500 0.4500 0.4000 0.4400 304,253 -0.02(-4.35%)
Mar 14, 2011 0.4750 0.5000 0.4600 0.4600 99,600 -0.04(-8.00%)
Mar 11, 2011 0.4650 0.5300 0.4650 0.5000 179,600 +0.03(+7.53%)
Mar 10, 2011 0.4850 0.4850 0.4600 0.4650 179,074 -0.00(-1.06%)
Mar 09, 2011 0.5000 0.5000 0.4700 0.4700 173,422 -0.04(-7.84%)
Mar 08, 2011 0.5100 0.5100 0.5000 0.5100 60,150 +0.00(+0.00%)
Mar 07, 2011 0.5300 0.5400 0.4900 0.5100 288,200 -0.03(-5.56%)
Mar 04, 2011 0.5300 0.5400 0.5200 0.5400 56,990 +0.00(+0.00%)
Mar 03, 2011 0.5300 0.5400 0.5200 0.5400 97,550 +0.00(+0.00%)
Mar 02, 2011 0.5500 0.5500 0.5400 0.5400 63,500 +0.00(+0.00%)
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.