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, 2019 0.3150 0.3250 0.3100 0.3250 43,500 +0.01(+1.56%)
May 30, 2019 0.3200 0.3200 0.3200 0.3200 14,400 -0.02(-5.88%)
May 29, 2019 0.3400 0.3400 0.3400 0.3400 4,975 +0.01(+1.49%)
May 28, 2019 0.3200 0.3350 0.3200 0.3350 39,024 +0.02(+4.69%)
May 27, 2019 0.3250 0.3250 0.3200 0.3200 28,845 -0.01(-1.54%)
May 24, 2019 0.3300 0.3350 0.3250 0.3250 82,000 +0.01(+1.56%)
May 23, 2019 0.3300 0.3300 0.3100 0.3200 85,382 +0.00(+0.00%)
May 22, 2019 0.3200 0.3200 0.3100 0.3200 162,500 +0.01(+1.59%)
May 21, 2019 0.3200 0.3200 0.3150 0.3150 74,000 +0.00(+0.00%)
May 17, 2019 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
May 16, 2019 0.3400 0.3400 0.3400 0.3400 19,000 +0.00(+0.00%)
May 15, 2019 0.3400 0.3450 0.3400 0.3400 40,300 +0.00(+0.00%)
May 14, 2019 0.3400 0.3400 0.3400 0.3400 64,000 +0.00(+0.00%)
May 13, 2019 0.3400 0.3400 0.3400 0.3400 35,000 +0.00(+0.00%)
May 09, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 07, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 06, 2019 0.3300 0.3400 0.3300 0.3400 29,000 +0.01(+1.49%)
May 03, 2019 0.3350 0.3350 0.3350 0.3350 12,000 -0.01(-1.47%)
Apr 30, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Apr 26, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 25, 2019 0.3400 0.3400 0.3300 0.3300 57,000 -0.02(-5.71%)
Apr 24, 2019 0.3500 0.3500 0.3500 0.3500 17,000 +0.00(+0.00%)
Apr 23, 2019 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Apr 22, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 17, 2019 0.3500 0.3500 0.3500 0.3500 72,123 +0.01(+4.48%)
Apr 16, 2019 0.3350 0.3350 0.3350 0.3350 17,000 +0.00(+0.00%)
Apr 15, 2019 0.3500 0.3500 0.3350 0.3350 28,200 -0.01(-4.29%)
Apr 12, 2019 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-1.41%)
Apr 11, 2019 0.3550 0.3550 0.3550 0.3550 18,000 +0.01(+1.43%)
Apr 10, 2019 0.3500 0.3500 0.3500 0.3500 19,000 +0.00(+0.00%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 108,500 +0.00(+0.00%)
Apr 08, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Apr 05, 2019 0.3500 0.3550 0.3500 0.3500 36,857 -0.01(-2.78%)
Apr 04, 2019 0.3550 0.3600 0.3500 0.3600 11,500 +0.03(+9.09%)
Apr 03, 2019 0.3400 0.3400 0.3300 0.3300 11,500 -0.01(-2.94%)
Apr 01, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Mar 26, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Mar 25, 2019 0.3550 0.3550 0.3550 0.3550 500 +0.01(+4.41%)
Mar 22, 2019 0.3400 0.3500 0.3400 0.3400 10,000 -0.01(-4.23%)
Mar 21, 2019 0.3600 0.3600 0.3550 0.3550 66,250 -0.01(-1.39%)
Mar 20, 2019 0.3550 0.3600 0.3550 0.3600 41,000 +0.00(+0.00%)
Mar 19, 2019 0.3600 0.3600 0.3600 0.3600 24,100 -0.01(-1.37%)
Mar 18, 2019 0.3650 0.3700 0.3650 0.3650 33,100 -0.02(-3.95%)
Mar 15, 2019 0.3550 0.3800 0.3550 0.3800 202,600 +0.03(+8.57%)
Mar 14, 2019 0.3600 0.3600 0.3450 0.3500 21,775 +0.01(+4.48%)
Mar 13, 2019 0.3500 0.3600 0.3350 0.3350 70,000 +0.01(+1.52%)
Mar 12, 2019 0.3450 0.3450 0.3300 0.3300 31,000 -0.01(-2.94%)
Mar 11, 2019 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Mar 08, 2019 0.3550 0.3600 0.3400 0.3400 34,500 -0.00(-1.45%)
Mar 07, 2019 0.3450 0.3450 0.3450 0.3450 7,000 +0.00(+0.00%)
Mar 06, 2019 0.3500 0.3500 0.3450 0.3450 78,000 -0.01(-1.43%)
Mar 05, 2019 0.3550 0.3600 0.3500 0.3500 17,500 +0.00(+0.00%)
Mar 04, 2019 0.3500 0.3550 0.3400 0.3500 102,000 +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.