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 30, 2014 1.340 1.340 1.200 1.280 84,774 -0.04(-3.03%)
May 29, 2014 1.300 1.320 1.230 1.320 183,652 +0.00(+0.00%)
May 28, 2014 1.540 1.540 1.190 1.320 335,957 -0.22(-14.06%)
May 27, 2014 1.600 1.600 1.480 1.536 87,987 -0.06(-4.00%)
May 23, 2014 1.600 1.600 1.600 0 +0.06(+3.90%)
May 22, 2014 1.620 1.630 1.491 1.540 43,178 +0.00(+0.00%)
May 21, 2014 1.640 1.640 1.520 1.540 31,371 -0.05(-2.90%)
May 20, 2014 1.570 1.640 1.568 1.586 57,347 +0.02(+1.02%)
May 19, 2014 1.535 1.600 1.520 1.570 53,131 +0.03(+1.95%)
May 16, 2014 1.540 1.550 1.448 1.540 72,036 +0.02(+1.06%)
May 15, 2014 1.560 1.590 1.494 1.524 116,856 -0.07(-4.16%)
May 14, 2014 1.585 1.630 1.550 1.590 76,915 -0.03(-1.85%)
May 13, 2014 1.595 1.680 1.593 1.620 42,323 -0.07(-4.14%)
May 12, 2014 1.690 1.720 1.667 1.690 89,251 -0.03(-1.74%)
May 09, 2014 1.680 1.720 1.674 1.720 50,812 +0.00(+0.00%)
May 08, 2014 1.710 1.730 1.595 1.720 51,780 +0.08(+5.17%)
May 07, 2014 1.680 1.703 1.600 1.635 90,733 -0.06(-3.80%)
May 06, 2014 1.750 1.750 1.700 1.700 33,725 -0.03(-1.73%)
May 05, 2014 1.720 1.745 1.670 1.730 40,175 +0.06(+3.51%)
May 02, 2014 1.734 1.740 1.671 1.671 49,761 -0.02(-1.38%)
May 01, 2014 1.690 1.760 1.680 1.695 68,120 -0.04(-2.03%)
Apr 30, 2014 1.745 1.780 1.720 1.730 80,365 -0.04(-2.27%)
Apr 29, 2014 1.754 1.790 1.737 1.770 94,315 +0.02(+1.14%)
Apr 28, 2014 1.760 1.790 1.680 1.750 120,021 -0.01(-0.57%)
Apr 25, 2014 1.695 1.770 1.690 1.760 96,425 +0.05(+2.92%)
Apr 24, 2014 1.720 1.750 1.700 1.710 41,079 +0.03(+1.79%)
Apr 23, 2014 1.690 1.730 1.680 1.680 71,160 -0.03(-1.75%)
Apr 22, 2014 1.750 1.750 1.680 1.710 122,431 +0.00(+0.00%)
Apr 21, 2014 1.740 1.740 1.670 1.710 100,970 -0.02(-1.15%)
Apr 17, 2014 1.730 1.730 1.730 0 +0.02(+1.16%)
Apr 16, 2014 1.690 1.760 1.680 1.710 165,921 +0.03(+1.79%)
Apr 15, 2014 1.700 1.700 1.620 1.680 205,559 -0.04(-2.22%)
Apr 14, 2014 1.645 1.770 1.639 1.718 199,303 +0.06(+3.50%)
Apr 11, 2014 1.630 1.695 1.622 1.660 0 +0.09(+5.73%)
Apr 10, 2014 1.626 1.660 1.550 1.570 66,529 -0.06(-3.68%)
Apr 09, 2014 1.650 1.650 1.590 1.630 103,234 -0.02(-1.23%)
Apr 08, 2014 1.570 1.659 1.564 1.650 83,458 +0.10(+6.65%)
Apr 07, 2014 1.540 1.600 1.520 1.547 72,235 +0.00(+0.08%)
Apr 04, 2014 1.550 1.550 1.520 1.546 0 +0.01(+0.53%)
Apr 03, 2014 1.500 1.560 1.490 1.538 70,655 -0.00(-0.13%)
Apr 02, 2014 1.500 1.550 1.450 1.540 121,991 +0.11(+7.85%)
Apr 01, 2014 1.520 1.550 1.420 1.428 134,423 -0.09(-6.06%)
Mar 31, 2014 1.580 1.590 1.470 1.520 97,734 -0.06(-3.79%)
Mar 28, 2014 1.498 1.580 1.460 1.580 0 +0.08(+5.47%)
Mar 27, 2014 1.640 1.640 1.470 1.498 294,738 -0.13(-8.10%)
Mar 26, 2014 1.680 1.680 1.620 1.630 107,750 +0.01(+0.37%)
Mar 25, 2014 1.700 1.700 1.624 1.624 48,124 +0.02(+1.03%)
Mar 24, 2014 1.670 1.740 1.580 1.607 190,739 -0.08(-5.01%)
Mar 21, 2014 1.730 1.740 1.560 1.692 129,611 -0.04(-2.18%)
Mar 20, 2014 1.589 1.730 1.550 1.730 114,665 +0.11(+6.79%)
Mar 19, 2014 1.740 1.750 1.596 1.620 168,066 -0.13(-7.43%)
Mar 18, 2014 1.660 1.780 1.620 1.750 234,943 +0.03(+1.74%)
Mar 17, 2014 1.770 1.810 1.720 1.720 535,818 +0.02(+1.18%)
Mar 14, 2014 1.605 1.700 1.570 1.700 0 +0.13(+8.27%)
Mar 13, 2014 1.540 1.590 1.520 1.570 140,547 +0.08(+5.38%)
Mar 12, 2014 1.410 1.495 1.410 1.490 97,770 +0.06(+4.20%)
Mar 11, 2014 1.470 1.500 1.410 1.430 46,754 -0.01(-0.62%)
Mar 10, 2014 1.530 1.530 1.417 1.439 109,845 -0.06(-4.07%)
Mar 07, 2014 1.510 1.536 1.460 1.500 0 -0.06(-3.85%)
Mar 06, 2014 1.473 1.580 1.459 1.560 72,792 +0.05(+3.31%)
Mar 05, 2014 1.430 1.510 1.430 1.510 67,479 +0.08(+5.59%)
Mar 04, 2014 1.460 1.490 1.420 1.430 130,813 -0.03(-2.05%)
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.