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, 2018 0.1697 0.1719 0.1621 0.1700 102,805 -0.00(-1.16%)
May 30, 2018 0.1570 0.1720 0.1570 0.1720 68,660 +0.01(+3.24%)
May 29, 2018 0.1500 0.1698 0.1500 0.1666 363,298 -0.00(-1.88%)
May 25, 2018 0.1698 0.1698 0.1698 0 -0.00(-1.00%)
May 24, 2018 0.1627 0.1718 0.1551 0.1715 20,295 +0.01(+7.03%)
May 23, 2018 0.1728 0.1745 0.1602 0.1602 30,730 -0.01(-7.27%)
May 22, 2018 0.1730 0.1734 0.1712 0.1728 5,050 +0.00(+0.99%)
May 21, 2018 0.1712 0.1749 0.1710 0.1711 35,626 +0.00(+0.65%)
May 18, 2018 0.1739 0.1739 0.1664 0.1700 106,552 +0.00(+0.00%)
May 17, 2018 0.1709 0.1756 0.1689 0.1700 50,929 +0.01(+4.23%)
May 16, 2018 0.1580 0.1725 0.1580 0.1631 101,663 -0.00(-2.91%)
May 15, 2018 0.1700 0.1701 0.1621 0.1680 72,311 -0.00(-1.18%)
May 14, 2018 0.1560 0.1700 0.1560 0.1700 83,941 +0.00(+0.62%)
May 11, 2018 0.1600 0.1700 0.1600 0.1690 63,995 -0.00(-0.61%)
May 10, 2018 0.1600 0.1756 0.1600 0.1700 14,263 +0.00(+0.06%)
May 09, 2018 0.1700 0.1757 0.1662 0.1699 108,708 +0.00(+0.00%)
May 08, 2018 0.1636 0.1699 0.1635 0.1699 46,599 -0.00(-0.06%)
May 07, 2018 0.1510 0.1746 0.1510 0.1700 209,087 -0.00(-0.58%)
May 04, 2018 0.1650 0.1710 0.1600 0.1710 122,700 +0.00(+1.24%)
May 03, 2018 0.1550 0.1703 0.1550 0.1689 94,345 +0.00(+2.31%)
May 02, 2018 0.1600 0.1698 0.1583 0.1651 29,629 -0.00(-2.89%)
May 01, 2018 0.1596 0.1700 0.1500 0.1700 259,028 +0.01(+3.03%)
Apr 30, 2018 0.1608 0.1700 0.1608 0.1650 195,103 -0.01(-2.94%)
Apr 27, 2018 0.1650 0.1700 0.1605 0.1700 273,320 +0.00(+0.95%)
Apr 26, 2018 0.1700 0.1718 0.1610 0.1684 78,124 -0.00(-0.77%)
Apr 25, 2018 0.1510 0.1697 0.1502 0.1697 201,980 +0.01(+3.67%)
Apr 24, 2018 0.1490 0.1760 0.1490 0.1637 95,687 -0.01(-3.14%)
Apr 23, 2018 0.1623 0.1690 0.1530 0.1690 223,795 +0.01(+3.62%)
Apr 20, 2018 0.1526 0.1648 0.1522 0.1631 562,083 +0.01(+8.81%)
Apr 19, 2018 0.1468 0.1540 0.1468 0.1499 376,956 +0.01(+5.19%)
Apr 18, 2018 0.1398 0.1490 0.1398 0.1425 61,032 +0.00(+0.00%)
Apr 17, 2018 0.1500 0.1500 0.1401 0.1425 135,760 -0.00(-1.04%)
Apr 16, 2018 0.1430 0.1440 0.1430 0.1440 98,970 +0.00(+2.49%)
Apr 13, 2018 0.1424 0.1465 0.1405 0.1405 49,150 -0.00(-1.75%)
Apr 12, 2018 0.1420 0.1440 0.1420 0.1430 15,400 -0.00(-1.38%)
Apr 11, 2018 0.1499 0.1499 0.1400 0.1450 33,600 +0.00(+3.57%)
Apr 10, 2018 0.1383 0.1450 0.1335 0.1400 153,668 -0.00(-2.03%)
Apr 09, 2018 0.1360 0.1469 0.1360 0.1429 21,096 -0.01(-5.36%)
Apr 06, 2018 0.1400 0.1514 0.1380 0.1510 94,004 +0.01(+6.34%)
Apr 05, 2018 0.1313 0.1420 0.1313 0.1420 65,580 +0.00(+2.90%)
Apr 04, 2018 0.1362 0.1381 0.1310 0.1380 20,843 -0.01(-4.83%)
Apr 03, 2018 0.1335 0.1500 0.1335 0.1450 427,283 +0.01(+8.61%)
Apr 02, 2018 0.1399 0.1442 0.1335 0.1335 108,160 -0.01(-5.06%)
Mar 29, 2018 0.1406 0.1406 0.1406 0 +0.01(+5.33%)
Mar 28, 2018 0.1335 0.1350 0.1335 0.1335 89,291 -0.01(-4.64%)
Mar 27, 2018 0.1430 0.1436 0.1374 0.1400 119,981 -0.00(-0.85%)
Mar 26, 2018 0.1300 0.1481 0.1300 0.1412 218,283 +0.00(+0.79%)
Mar 23, 2018 0.1480 0.1540 0.1400 0.1401 80,863 +0.00(+0.00%)
Mar 22, 2018 0.1473 0.1539 0.1401 0.1401 64,647 -0.01(-6.60%)
Mar 21, 2018 0.1440 0.1500 0.1440 0.1500 490,047 +0.00(+2.04%)
Mar 20, 2018 0.1460 0.1540 0.1410 0.1470 225,897 +0.00(+0.21%)
Mar 19, 2018 0.1500 0.1500 0.1452 0.1467 36,330 -0.00(-0.21%)
Mar 16, 2018 0.1500 0.1540 0.1450 0.1470 274,543 -0.00(-2.00%)
Mar 15, 2018 0.1440 0.1500 0.1440 0.1500 276,706 +0.01(+4.17%)
Mar 14, 2018 0.1440 0.1490 0.1440 0.1440 617,425 -0.00(-0.55%)
Mar 13, 2018 0.1410 0.1448 0.1342 0.1448 396,621 +0.01(+5.16%)
Mar 12, 2018 0.1337 0.1468 0.1337 0.1377 369,441 -0.00(-2.69%)
Mar 09, 2018 0.1402 0.1481 0.1335 0.1415 37,442 +0.00(+0.43%)
Mar 08, 2018 0.1330 0.1480 0.1330 0.1409 964,681 +0.01(+4.37%)
Mar 07, 2018 0.1338 0.1400 0.1325 0.1350 337,196 -0.01(-6.05%)
Mar 06, 2018 0.1396 0.1437 0.1307 0.1437 213,158 +0.01(+3.75%)
Mar 05, 2018 0.1400 0.1400 0.1280 0.1385 598,903 +0.00(+1.09%)
Mar 02, 2018 0.1203 0.1370 0.1203 0.1370 1,301,691 +0.00(+3.16%)
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.