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, 2016 0.2200 0.2300 0.2150 0.2300 532,800 +0.01(+4.55%)
May 30, 2016 0.2200 0.2250 0.2200 0.2200 173,500 -0.01(-2.22%)
May 27, 2016 0.2250 0.2300 0.2150 0.2250 399,000 +0.01(+4.65%)
May 26, 2016 0.2300 0.2300 0.2150 0.2150 161,500 -0.02(-6.52%)
May 25, 2016 0.2050 0.2300 0.2000 0.2300 492,300 +0.02(+9.52%)
May 24, 2016 0.2000 0.2100 0.2000 0.2100 102,000 -0.01(-2.33%)
May 20, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 19, 2016 0.2000 0.2000 0.2000 0.2000 265,218 +0.00(+0.00%)
May 18, 2016 0.2150 0.2200 0.2000 0.2000 364,000 -0.02(-9.09%)
May 17, 2016 0.2050 0.2200 0.2000 0.2200 581,625 +0.01(+4.76%)
May 16, 2016 0.1800 0.2100 0.1800 0.2100 980,231 +0.04(+20.00%)
May 13, 2016 0.1750 0.1750 0.1750 0.1750 108,000 +0.00(+2.94%)
May 12, 2016 0.1700 0.1750 0.1700 0.1700 45,387 +0.00(+0.00%)
May 11, 2016 0.1650 0.1800 0.1650 0.1700 43,500 +0.01(+3.03%)
May 10, 2016 0.1700 0.1700 0.1650 0.1650 113,000 +0.00(+0.00%)
May 09, 2016 0.1750 0.1750 0.1600 0.1650 54,000 -0.01(-2.94%)
May 06, 2016 0.1650 0.1700 0.1600 0.1700 159,500 +0.01(+3.03%)
May 05, 2016 0.1700 0.1700 0.1650 0.1650 174,000 +0.00(+0.00%)
May 04, 2016 0.1750 0.1750 0.1650 0.1650 57,500 -0.01(-2.94%)
May 03, 2016 0.1700 0.1700 0.1700 0.1700 31,500 -0.00(-2.86%)
May 02, 2016 0.1800 0.1800 0.1650 0.1750 209,014 -0.01(-5.41%)
Apr 29, 2016 0.1850 0.1850 0.1800 0.1850 159,000 +0.01(+2.78%)
Apr 28, 2016 0.1750 0.1850 0.1750 0.1800 267,000 +0.01(+5.88%)
Apr 27, 2016 0.1800 0.1800 0.1650 0.1700 149,000 -0.01(-5.56%)
Apr 26, 2016 0.1800 0.1850 0.1800 0.1800 482,800 +0.00(+0.00%)
Apr 25, 2016 0.1650 0.1850 0.1650 0.1800 548,025 +0.01(+9.09%)
Apr 22, 2016 0.1600 0.1650 0.1600 0.1650 206,000 +0.01(+3.13%)
Apr 21, 2016 0.1600 0.1650 0.1600 0.1600 159,650 +0.00(+0.00%)
Apr 20, 2016 0.1600 0.1650 0.1550 0.1600 405,930 +0.01(+3.23%)
Apr 19, 2016 0.1650 0.1650 0.1550 0.1550 123,500 -0.01(-6.06%)
Apr 18, 2016 0.1450 0.1700 0.1450 0.1650 185,000 +0.02(+10.00%)
Apr 15, 2016 0.1400 0.1500 0.1400 0.1500 429,550 +0.01(+7.14%)
Apr 14, 2016 0.1400 0.1400 0.1350 0.1400 178,500 +0.00(+0.00%)
Apr 13, 2016 0.1350 0.1400 0.1300 0.1400 191,000 +0.00(+0.00%)
Apr 12, 2016 0.1400 0.1400 0.1300 0.1400 123,602 +0.01(+3.70%)
Apr 11, 2016 0.1350 0.1400 0.1300 0.1350 196,500 +0.01(+8.00%)
Apr 08, 2016 0.1300 0.1300 0.1250 0.1250 194,500 -0.01(-7.41%)
Apr 07, 2016 0.1350 0.1350 0.1350 0.1350 10,150 +0.01(+3.85%)
Apr 06, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 05, 2016 0.1350 0.1350 0.1300 0.1300 60,000 +0.00(+0.00%)
Apr 04, 2016 0.1350 0.1350 0.1300 0.1300 90,000 -0.01(-3.70%)
Apr 01, 2016 0.1350 0.1350 0.1300 0.1350 98,000 +0.01(+3.85%)
Mar 31, 2016 0.1400 0.1400 0.1300 0.1300 67,000 +0.01(+4.00%)
Mar 30, 2016 0.1400 0.1400 0.1250 0.1250 101,500 -0.02(-10.71%)
Mar 29, 2016 0.1400 0.1450 0.1400 0.1400 217,500 +0.01(+3.70%)
Mar 28, 2016 0.1350 0.1350 0.1350 0.1350 3,500 +0.01(+3.85%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 23, 2016 0.1300 0.1300 0.1250 0.1250 60,500 -0.01(-3.85%)
Mar 22, 2016 0.1300 0.1300 0.1300 0.1300 94,500 +0.00(+0.00%)
Mar 21, 2016 0.1400 0.1400 0.1300 0.1300 37,000 +0.00(+0.00%)
Mar 18, 2016 0.1300 0.1300 0.1300 0.1300 100,000 +0.01(+4.00%)
Mar 17, 2016 0.1350 0.1400 0.1250 0.1250 105,500 -0.01(-3.85%)
Mar 16, 2016 0.1250 0.1300 0.1250 0.1300 65,000 +0.01(+4.00%)
Mar 15, 2016 0.1350 0.1350 0.1250 0.1250 90,500 -0.01(-3.85%)
Mar 14, 2016 0.1300 0.1400 0.1300 0.1300 52,000 +0.00(+0.00%)
Mar 11, 2016 0.1300 0.1300 0.1250 0.1300 107,000 -0.01(-3.70%)
Mar 10, 2016 0.1350 0.1350 0.1300 0.1350 141,500 +0.01(+8.00%)
Mar 09, 2016 0.1500 0.1500 0.1250 0.1250 165,500 -0.01(-7.41%)
Mar 08, 2016 0.1450 0.1450 0.1350 0.1350 144,000 -0.01(-6.90%)
Mar 07, 2016 0.1400 0.1550 0.1300 0.1450 207,500 +0.01(+7.41%)
Mar 04, 2016 0.1300 0.1350 0.1300 0.1350 266,250 +0.01(+8.00%)
Mar 03, 2016 0.1200 0.1300 0.1200 0.1250 136,000 +0.01(+8.70%)
Mar 02, 2016 0.1200 0.1200 0.1150 0.1150 80,500 -0.01(-8.00%)
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.