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 31, 2013 1.265 1.265 1.143 1.200 60,722 -0.03(-2.44%)
May 30, 2013 1.130 1.250 1.115 1.230 189,526 +0.13(+11.82%)
May 29, 2013 1.040 1.160 1.040 1.100 96,107 +0.06(+5.77%)
May 28, 2013 1.001 1.070 1.001 1.040 37,736 +0.01(+0.97%)
May 24, 2013 1.030 1.030 0.9935 1.030 21,775 -0.02(-1.90%)
May 23, 2013 1.000 1.080 1.000 1.050 30,047 -0.02(-1.87%)
May 22, 2013 0.9840 1.130 0.9833 1.070 61,951 +0.08(+8.08%)
May 21, 2013 0.9750 1.000 0.9710 0.9900 61,965 -0.01(-1.00%)
May 20, 2013 0.9600 1.000 0.9600 1.000 116,171 +0.03(+3.52%)
May 17, 2013 0.9860 1.040 0.9615 0.9660 292,326 -0.04(-4.15%)
May 16, 2013 1.010 1.060 0.9900 1.008 153,469 -0.02(-2.11%)
May 15, 2013 1.060 1.120 1.010 1.030 141,171 -0.14(-12.01%)
May 13, 2013 1.100 1.170 1.100 1.170 48,586 -0.02(-1.68%)
May 10, 2013 1.090 1.190 1.050 1.190 112,668 +0.00(+0.00%)
May 09, 2013 1.241 1.250 1.150 1.190 92,417 -0.05(-4.03%)
May 08, 2013 1.200 1.270 1.200 1.240 51,677 +0.04(+3.33%)
May 07, 2013 1.250 1.250 1.200 1.200 110,415 -0.08(-6.25%)
May 06, 2013 1.300 1.310 1.260 1.280 91,302 -0.04(-3.03%)
May 03, 2013 1.360 1.350 1.310 1.320 68,978 +0.00(+0.00%)
May 02, 2013 1.350 1.400 1.245 1.320 214,359 -0.08(-5.71%)
May 01, 2013 1.384 1.421 1.290 1.400 280,430 +0.03(+2.38%)
Apr 30, 2013 1.233 1.390 1.150 1.367 170,209 +0.21(+17.88%)
Apr 29, 2013 1.188 1.220 1.150 1.160 178,402 +0.05(+4.50%)
Apr 26, 2013 1.093 1.170 1.030 1.110 84,117 +0.08(+7.77%)
Apr 25, 2013 0.9840 1.090 0.9766 1.030 154,441 +0.07(+7.29%)
Apr 24, 2013 0.9037 0.9600 0.9000 0.9600 112,753 +0.06(+6.67%)
Apr 23, 2013 0.8710 0.9100 0.8710 0.9000 111,210 -0.06(-6.15%)
Apr 22, 2013 0.9800 1.100 0.9400 0.9590 220,011 -0.00(-0.10%)
Apr 19, 2013 0.9620 0.9998 0.9100 0.9600 210,658 +0.05(+5.26%)
Apr 18, 2013 0.8910 0.9130 0.7400 0.9120 612,810 +0.00(+0.22%)
Apr 17, 2013 1.250 1.270 0.8330 0.9100 1,031,977 -0.35(-27.78%)
Apr 16, 2013 1.248 1.310 1.180 1.260 365,261 +0.07(+5.62%)
Apr 15, 2013 1.485 1.520 1.160 1.193 603,990 -0.39(-24.50%)
Apr 12, 2013 1.710 1.760 1.580 1.580 227,727 -0.18(-10.23%)
Apr 11, 2013 1.850 1.850 1.750 1.760 14,914 -0.06(-3.30%)
Apr 10, 2013 1.870 1.940 1.820 1.820 91,538 -0.10(-5.21%)
Apr 09, 2013 1.876 1.940 1.850 1.920 64,105 +0.00(+0.00%)
Apr 08, 2013 1.860 1.920 1.855 1.920 75,011 +0.00(+0.00%)
Apr 05, 2013 1.650 1.920 1.650 1.920 122,266 +0.28(+17.07%)
Apr 04, 2013 1.521 1.695 1.521 1.640 94,835 -0.03(-1.80%)
Apr 03, 2013 1.901 1.990 1.540 1.670 234,551 -0.20(-10.70%)
Apr 02, 2013 1.869 2.000 1.850 1.870 149,171 +0.02(+0.83%)
Apr 01, 2013 1.900 1.930 1.845 1.855 131,830 -0.04(-1.87%)
Mar 28, 2013 1.920 1.930 1.850 1.890 62,921 -0.01(-0.53%)
Mar 27, 2013 1.910 1.970 1.900 1.900 13,625 +0.00(+0.05%)
Mar 26, 2013 1.920 1.943 1.822 1.899 72,815 -0.00(-0.05%)
Mar 25, 2013 2.000 2.050 1.880 1.900 66,043 -0.10(-5.00%)
Mar 22, 2013 1.990 2.000 1.970 2.000 48,528 +0.03(+1.52%)
Mar 21, 2013 2.037 2.055 1.970 1.970 45,626 -0.04(-1.99%)
Mar 20, 2013 2.025 2.025 1.970 2.010 40,292 +0.03(+1.52%)
Mar 19, 2013 2.030 2.030 1.945 1.980 49,360 +0.01(+0.50%)
Mar 18, 2013 1.903 2.030 1.903 1.970 142,373 +0.06(+3.14%)
Mar 15, 2013 1.887 1.949 1.860 1.910 32,035 +0.09(+4.95%)
Mar 14, 2013 1.807 1.950 1.796 1.820 30,924 -0.07(-3.70%)
Mar 13, 2013 1.992 2.020 1.890 1.890 46,288 -0.14(-6.90%)
Mar 12, 2013 1.790 2.051 1.790 2.030 126,004 +0.25(+13.85%)
Mar 11, 2013 1.630 1.827 1.610 1.783 77,990 +0.14(+8.72%)
Mar 08, 2013 1.510 1.640 1.435 1.640 177,236 +0.12(+8.11%)
Mar 07, 2013 1.455 1.566 1.455 1.517 160,483 +0.06(+3.90%)
Mar 06, 2013 1.440 1.480 1.440 1.460 218,985 -0.05(-3.18%)
Mar 05, 2013 1.590 1.590 1.420 1.508 168,335 -0.02(-1.44%)
Mar 04, 2013 1.560 1.600 1.470 1.530 154,776 -0.11(-6.87%)
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.