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, 2016 1.066 1.180 1.055 1.145 165,938 +0.00(+0.06%)
May 27, 2016 1.145 1.145 1.145 0 -0.04(-3.00%)
May 26, 2016 1.120 1.189 1.120 1.180 112,922 +0.06(+5.36%)
May 25, 2016 1.095 1.150 1.010 1.120 334,893 -0.01(-1.26%)
May 24, 2016 1.240 1.259 1.110 1.134 256,604 -0.11(-8.52%)
May 23, 2016 1.270 1.270 1.230 1.240 144,144 -0.04(-3.13%)
May 20, 2016 1.300 1.300 1.270 1.280 41,769 -0.02(-1.54%)
May 19, 2016 1.360 1.360 1.260 1.300 163,061 -0.05(-3.72%)
May 18, 2016 1.277 1.360 1.277 1.350 157,069 +0.03(+2.42%)
May 17, 2016 1.320 1.370 1.300 1.318 126,882 -0.00(-0.36%)
May 16, 2016 1.320 1.350 1.278 1.323 159,717 +0.04(+2.93%)
May 13, 2016 1.310 1.310 1.260 1.285 65,082 -0.00(-0.26%)
May 12, 2016 1.240 1.320 1.234 1.289 127,730 -0.00(-0.09%)
May 11, 2016 1.330 1.360 1.250 1.290 145,832 +0.00(+0.00%)
May 10, 2016 1.250 1.300 1.250 1.290 60,427 -0.02(-1.53%)
May 09, 2016 1.315 1.334 1.250 1.310 136,947 -0.06(-4.72%)
May 06, 2016 1.410 1.450 1.320 1.375 183,073 -0.05(-3.18%)
May 05, 2016 1.350 1.430 1.330 1.420 75,881 +0.08(+5.97%)
May 04, 2016 1.440 1.440 1.320 1.340 283,434 -0.14(-9.46%)
May 03, 2016 1.467 1.490 1.410 1.480 239,782 +0.01(+0.68%)
May 02, 2016 1.408 1.470 1.380 1.470 484,180 +0.13(+9.70%)
Apr 29, 2016 1.230 1.400 0.9409 1.340 1,944,484 +0.11(+9.12%)
Apr 28, 2016 1.330 1.340 1.210 1.228 258,052 -0.07(-5.54%)
Apr 27, 2016 1.340 1.350 1.290 1.300 104,441 -0.03(-2.26%)
Apr 26, 2016 1.307 1.340 1.260 1.330 102,433 +0.01(+0.76%)
Apr 25, 2016 1.340 1.350 1.300 1.320 82,266 -0.01(-0.75%)
Apr 22, 2016 1.305 1.360 1.290 1.330 82,291 +0.03(+2.31%)
Apr 21, 2016 1.440 1.440 1.300 1.300 145,863 -0.03(-2.26%)
Apr 20, 2016 1.360 1.460 1.330 1.330 221,300 -0.06(-4.32%)
Apr 19, 2016 1.435 1.470 1.340 1.390 255,993 -0.01(-0.71%)
Apr 18, 2016 1.440 1.475 1.350 1.400 319,600 +0.05(+3.70%)
Apr 15, 2016 1.352 1.400 1.316 1.350 111,648 +0.02(+1.21%)
Apr 14, 2016 1.400 1.400 1.320 1.334 117,556 -0.02(-1.19%)
Apr 13, 2016 1.380 1.420 1.341 1.350 170,564 -0.05(-3.57%)
Apr 12, 2016 1.490 1.500 1.350 1.400 285,640 -0.04(-2.78%)
Apr 11, 2016 1.520 1.540 1.420 1.440 570,804 -0.04(-2.70%)
Apr 08, 2016 1.520 1.540 1.460 1.480 291,160 -0.02(-1.33%)
Apr 07, 2016 1.480 1.501 1.460 1.500 241,597 +0.03(+2.20%)
Apr 06, 2016 1.395 1.480 1.395 1.468 166,292 +0.04(+2.47%)
Apr 05, 2016 1.410 1.450 1.370 1.432 158,530 +0.01(+0.87%)
Apr 04, 2016 1.355 1.442 1.340 1.420 103,126 +0.08(+5.97%)
Apr 01, 2016 1.380 1.410 1.338 1.340 150,996 -0.06(-4.29%)
Mar 31, 2016 1.410 1.469 1.350 1.400 86,886 -0.04(-2.78%)
Mar 30, 2016 1.445 1.480 1.410 1.440 96,336 -0.01(-0.39%)
Mar 29, 2016 1.437 1.470 1.410 1.446 168,267 +0.03(+1.81%)
Mar 28, 2016 1.411 1.420 1.350 1.420 136,068 +0.03(+2.16%)
Mar 24, 2016 1.390 1.390 1.390 0 +0.05(+3.73%)
Mar 23, 2016 1.396 1.410 1.290 1.340 238,054 -0.09(-6.29%)
Mar 22, 2016 1.450 1.500 1.430 1.430 202,627 -0.05(-3.38%)
Mar 21, 2016 1.485 1.500 1.420 1.480 250,952 -0.02(-1.29%)
Mar 18, 2016 1.540 1.560 1.450 1.499 231,891 +0.01(+0.62%)
Mar 17, 2016 1.320 1.510 1.305 1.490 549,047 +0.14(+10.29%)
Mar 16, 2016 1.180 1.370 1.160 1.351 711,464 +0.15(+12.58%)
Mar 15, 2016 1.155 1.200 1.130 1.200 180,918 +0.03(+2.49%)
Mar 14, 2016 1.205 1.230 1.150 1.171 153,345 -0.01(-0.77%)
Mar 11, 2016 1.195 1.230 1.146 1.180 187,262 +0.01(+0.85%)
Mar 10, 2016 1.130 1.195 1.110 1.170 138,292 +0.02(+1.74%)
Mar 09, 2016 1.180 1.190 1.140 1.150 196,068 -0.04(-3.51%)
Mar 08, 2016 1.195 1.230 1.150 1.192 129,227 +0.03(+2.45%)
Mar 07, 2016 1.211 1.260 1.147 1.163 319,219 -0.05(-3.86%)
Mar 04, 2016 1.260 1.310 1.110 1.210 395,733 -0.07(-5.47%)
Mar 03, 2016 1.280 1.314 1.268 1.280 334,689 +0.01(+0.79%)
Mar 02, 2016 1.260 1.330 1.256 1.270 304,480 +0.01(+0.79%)
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.