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

Golden Valley Mines & Royalties Ltd (TSV: GZZ )

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 0.2000 0.2200 0.2000 0.2200 398,000 +0.02(+10.00%)
May 28, 2009 0.1750 0.2150 0.1750 0.2000 380,470 +0.00(+0.00%)
May 27, 2009 0.2000 0.2150 0.2000 0.2000 232,600 +0.00(+0.00%)
May 26, 2009 0.1900 0.2000 0.1900 0.2000 259,428 +0.01(+5.26%)
May 25, 2009 0.1700 0.2000 0.1700 0.1900 452,500 +0.02(+15.15%)
May 22, 2009 0.1550 0.1650 0.1550 0.1650 8,000 +0.01(+3.13%)
May 21, 2009 0.1600 0.1800 0.1600 0.1600 84,000 -0.01(-5.88%)
May 20, 2009 0.1600 0.1700 0.1600 0.1700 25,000 +0.01(+6.25%)
May 19, 2009 0.1600 0.1700 0.1600 0.1600 53,513 -0.01(-5.88%)
May 15, 2009 0.1650 0.1900 0.1600 0.1700 103,500 -0.01(-5.56%)
May 14, 2009 0.1650 0.1900 0.1600 0.1800 103,500 +0.02(+12.50%)
May 13, 2009 0.1600 0.2000 0.1600 0.1600 715,500 +0.02(+10.34%)
May 12, 2009 0.1450 0.1450 0.1450 0.1450 87,312 +0.00(+0.00%)
May 11, 2009 0.1700 0.1700 0.1400 0.1450 87,312 -0.01(-6.45%)
May 08, 2009 0.1800 0.1800 0.1550 0.1550 40,500 -0.02(-8.82%)
May 07, 2009 0.1700 0.1750 0.1400 0.1700 313,000 +0.02(+13.33%)
May 06, 2009 0.1300 0.1500 0.1300 0.1500 232,500 +0.01(+7.14%)
May 05, 2009 0.1400 0.1450 0.1400 0.1400 49,000 +0.00(+0.00%)
May 04, 2009 0.1300 0.1500 0.1200 0.1400 527,500 +0.04(+40.00%)
May 01, 2009 0.1050 0.1050 0.1000 0.1000 88,000 -0.00(-4.76%)
Apr 30, 2009 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Apr 29, 2009 0.1050 0.1050 0.1000 0.1050 20,000 +0.00(+5.00%)
Apr 28, 2009 0.1000 0.1000 0.1000 0.1000 42,312 +0.00(+0.00%)
Apr 27, 2009 0.1000 0.1000 0.0950 0.1000 85,000 +0.00(+0.00%)
Apr 24, 2009 0.0900 0.1000 0.0900 0.1000 158,500 +0.01(+17.65%)
Apr 23, 2009 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Apr 21, 2009 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 20, 2009 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+0.00%)
Apr 17, 2009 0.0850 0.0900 0.0850 0.0900 27,000 +0.00(+5.88%)
Apr 16, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 15, 2009 0.0850 0.0850 0.0850 0.0850 104,000 -0.01(-10.53%)
Apr 14, 2009 0.0800 0.0950 0.0800 0.0950 76,000 +0.01(+11.76%)
Apr 13, 2009 0.0850 0.0850 0.0800 0.0850 40,500 -0.01(-10.53%)
Apr 09, 2009 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Apr 08, 2009 0.1000 0.1000 0.0850 0.0900 301,000 -0.01(-10.00%)
Apr 07, 2009 0.0950 0.1000 0.0950 0.1000 59,000 +0.01(+11.11%)
Apr 06, 2009 0.0750 0.0900 0.0750 0.0900 164,000 +0.01(+20.00%)
Apr 03, 2009 0.0800 0.0800 0.0750 0.0750 115,500 -0.01(-6.25%)
Apr 02, 2009 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-5.88%)
Apr 01, 2009 0.0900 0.0950 0.0850 0.0850 106,000 -0.00(-5.56%)
Mar 31, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 27, 2009 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 26, 2009 0.0900 0.0900 0.0900 0.0900 89,000 +0.00(+5.88%)
Mar 25, 2009 0.0900 0.0950 0.0850 0.0850 297,700 +0.00(+0.00%)
Mar 24, 2009 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
Mar 23, 2009 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-10.53%)
Mar 20, 2009 0.0950 0.0950 0.0900 0.0950 3,700 +0.01(+5.56%)
Mar 19, 2009 0.0950 0.0950 0.0900 0.0900 138,500 -0.01(-10.00%)
Mar 18, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 17, 2009 0.0950 0.1000 0.0950 0.1000 10,000 +0.00(+0.00%)
Mar 16, 2009 0.0950 0.1000 0.0950 0.1000 75,000 +0.00(+0.00%)
Mar 13, 2009 0.1100 0.1100 0.1000 0.1000 87,500 -0.01(-9.09%)
Mar 12, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1100 0.1000 0.1100 10,000 +0.01(+15.79%)
Mar 10, 2009 0.1000 0.1000 0.0950 0.0950 96,812 -0.01(-9.52%)
Mar 09, 2009 0.1100 0.1100 0.1000 0.1050 36,000 -0.01(-8.70%)
Mar 06, 2009 0.1100 0.1150 0.1100 0.1150 16,000 -0.00(-4.17%)
Mar 05, 2009 0.1150 0.1200 0.1100 0.1200 286,000 +0.01(+9.09%)
Mar 04, 2009 0.1150 0.1200 0.1100 0.1100 331,500 -0.03(-18.52%)
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.