Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Queen Mining (OP: GQMNF )

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 29, 2009 0.5596 0.6070 0.5524 0.5542 48,150 +0.01(+2.12%)
May 28, 2009 0.5960 0.5989 0.5427 0.5427 21,850 -0.05(-8.79%)
May 27, 2009 0.5972 0.6134 0.5950 0.5950 11,900 -0.02(-2.94%)
May 26, 2009 0.6236 0.6236 0.6000 0.6130 18,400 -0.03(-4.14%)
May 22, 2009 0.5114 0.6910 0.5100 0.6395 48,451 +0.13(+24.44%)
May 21, 2009 0.4655 0.5139 0.4581 0.5139 17,755 +0.05(+11.40%)
May 20, 2009 0.5000 0.5127 0.4525 0.4613 50,300 -0.04(-7.37%)
May 19, 2009 0.4633 0.4980 0.4633 0.4980 8,000 +0.09(+22.96%)
May 15, 2009 0.4050 0.4050 0.4050 0 -0.01(-2.03%)
May 14, 2009 0.4134 0.4134 0.4134 0.4134 13,000 +0.00(+0.07%)
May 13, 2009 0.3807 0.4131 0.3807 0.4131 43,065 +0.04(+12.16%)
May 12, 2009 0.4037 0.4081 0.3683 0.3683 49,000 -0.05(-11.66%)
May 11, 2009 0.4017 0.4190 0.4017 0.4169 5,489 +0.03(+7.45%)
May 08, 2009 0.3880 0.3880 0.3880 0.3880 1,200 +0.01(+2.65%)
May 07, 2009 0.3998 0.3998 0.3780 0.3780 12,500 -0.03(-6.44%)
May 06, 2009 0.4040 0.4040 0.4040 0.4040 5,000 +0.00(+0.17%)
May 05, 2009 0.3886 0.4033 0.3886 0.4033 21,000 +0.03(+9.09%)
May 04, 2009 0.3860 0.3880 0.3697 0.3697 73,500 -0.03(-6.85%)
May 01, 2009 0.3969 0.3969 0.3969 0.3969 5,000 -0.00(-0.13%)
Apr 30, 2009 0.3515 0.3974 0.3515 0.3974 7,500 +0.01(+2.11%)
Apr 28, 2009 0.3892 0.3892 0.3892 0 +0.01(+2.42%)
Apr 23, 2009 0.3800 0.3800 0.3800 0.3800 0 -0.00(-0.05%)
Apr 22, 2009 0.3802 0.3802 0.3802 0.3802 2,000 +0.01(+3.37%)
Apr 20, 2009 0.3678 0.3678 0.3678 0.3678 0 +0.03(+8.53%)
Apr 17, 2009 0.3570 0.3575 0.3244 0.3389 20,300 -0.02(-5.60%)
Apr 15, 2009 0.3590 0.3590 0.3590 0 +0.01(+1.44%)
Apr 14, 2009 0.3539 0.3539 0.3539 0.3539 2,400 -0.02(-6.25%)
Apr 08, 2009 0.3775 0.3775 0.3775 0 +0.00(+0.35%)
Apr 07, 2009 0.3795 0.3837 0.3759 0.3762 21,070 -0.01(-1.39%)
Apr 06, 2009 0.3878 0.3878 0.3815 0.3815 7,700 -0.02(-4.58%)
Apr 03, 2009 0.3878 0.3998 0.3878 0.3998 14,000 +0.01(+1.50%)
Apr 02, 2009 0.4016 0.4016 0.3939 0.3939 5,800 -0.01(-1.84%)
Apr 01, 2009 0.3725 0.4013 0.3725 0.4013 11,900 +0.02(+6.00%)
Mar 31, 2009 0.3786 0.3786 0.3786 0.3786 3,000 -0.02(-6.01%)
Mar 26, 2009 0.4028 0.4028 0.4028 0.4028 0 +0.03(+9.10%)
Mar 25, 2009 0.3692 0.3692 0.3692 0.3692 1,000 +0.01(+1.74%)
Mar 24, 2009 0.3290 0.3630 0.3290 0.3629 2,800 -0.06(-13.60%)
Mar 23, 2009 0.4331 0.4438 0.4200 0.4200 21,490 -0.03(-6.00%)
Mar 20, 2009 0.3678 0.4573 0.3605 0.4468 72,280 +0.11(+31.22%)
Mar 19, 2009 0.3210 0.3413 0.3155 0.3405 57,005 +0.04(+13.50%)
Mar 18, 2009 0.2820 0.3000 0.2820 0.3000 6,700 +0.03(+9.85%)
Mar 17, 2009 0.3030 0.3030 0.2731 0.2731 48,000 -0.03(-9.63%)
Mar 16, 2009 0.3022 0.3022 0.3022 0.3022 500 -0.00(-1.24%)
Mar 13, 2009 0.3060 0.3060 0.3060 0.3060 700 +0.01(+2.00%)
Mar 12, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 11, 2009 0.3020 0.3020 0.3000 0.3000 33,200 +0.00(+1.18%)
Mar 10, 2009 0.3495 0.3495 0.2965 0.2965 10,000 -0.01(-4.66%)
Mar 09, 2009 0.3120 0.3120 0.2883 0.3110 19,900 -0.01(-4.31%)
Mar 06, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Mar 05, 2009 0.3100 0.3250 0.3100 0.3250 2,500 +0.01(+2.85%)
Mar 04, 2009 0.3160 0.3160 0.3160 0.3160 1,100 -0.01(-3.66%)
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.