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 31, 2017 0.3050 0.3050 0.3000 0.3000 25,220 -0.01(-1.64%)
May 30, 2017 0.3100 0.3300 0.3050 0.3050 45,500 -0.01(-1.61%)
May 29, 2017 0.3300 0.3300 0.3100 0.3100 6,000 +0.00(+0.00%)
May 26, 2017 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+1.64%)
May 24, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 23, 2017 0.3150 0.3200 0.3100 0.3100 16,500 -0.01(-3.13%)
May 19, 2017 0.3250 0.3250 0.3200 0.3200 10,000 -0.01(-1.54%)
May 18, 2017 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
May 17, 2017 0.3250 0.3250 0.3100 0.3250 63,500 +0.01(+1.56%)
May 16, 2017 0.3350 0.3350 0.3200 0.3200 24,000 -0.02(-4.48%)
May 15, 2017 0.3350 0.3350 0.3350 0.3350 8,500 +0.01(+1.52%)
May 12, 2017 0.3300 0.3350 0.3300 0.3300 54,400 +0.01(+3.13%)
May 11, 2017 0.3200 0.3300 0.3000 0.3200 25,750 +0.00(+0.00%)
May 10, 2017 0.3250 0.3250 0.3200 0.3200 39,000 +0.00(+0.00%)
May 09, 2017 0.3200 0.3200 0.3200 0.3200 117,500 +0.00(+0.00%)
May 08, 2017 0.3200 0.3200 0.3150 0.3200 130,590 +0.01(+1.59%)
May 05, 2017 0.3150 0.3150 0.3150 0.3150 5,000 +0.00(+0.00%)
May 03, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 02, 2017 0.3150 0.3200 0.3150 0.3150 43,230 -0.02(-4.55%)
May 01, 2017 0.3250 0.3300 0.3200 0.3300 8,000 +0.00(+0.00%)
Apr 28, 2017 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Apr 27, 2017 0.3150 0.3300 0.3150 0.3300 78,000 +0.02(+4.76%)
Apr 26, 2017 0.3300 0.3500 0.3150 0.3150 79,000 -0.01(-3.08%)
Apr 25, 2017 0.3250 0.3250 0.3250 0.3250 32,000 -0.01(-2.99%)
Apr 24, 2017 0.3300 0.3350 0.3300 0.3350 12,500 -0.01(-1.47%)
Apr 21, 2017 0.3400 0.3400 0.3300 0.3400 147,200 +0.01(+3.03%)
Apr 20, 2017 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Apr 19, 2017 0.3400 0.3400 0.3300 0.3300 21,500 -0.01(-2.94%)
Apr 18, 2017 0.3400 0.3400 0.3400 0.3400 31,500 +0.00(+0.00%)
Apr 17, 2017 0.3400 0.3400 0.3350 0.3400 58,165 +0.00(+0.00%)
Apr 13, 2017 0.3500 0.3500 0.3400 0.3400 95,500 -0.01(-2.86%)
Apr 12, 2017 0.3400 0.3500 0.3400 0.3500 80,000 +0.00(+0.00%)
Apr 11, 2017 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Apr 10, 2017 0.3500 0.3550 0.3500 0.3550 11,000 +0.01(+1.43%)
Apr 07, 2017 0.3350 0.3400 0.3350 0.3500 132,665 +0.01(+1.45%)
Apr 06, 2017 0.3350 0.3500 0.3350 0.3450 63,000 +0.01(+2.99%)
Apr 05, 2017 0.3500 0.3500 0.3350 0.3350 38,500 -0.02(-6.94%)
Apr 04, 2017 0.3500 0.3600 0.3500 0.3600 13,000 -0.01(-2.70%)
Apr 03, 2017 0.3600 0.3700 0.3500 0.3700 81,000 +0.00(+0.00%)
Mar 31, 2017 0.3700 0.3700 0.3700 0.3700 5,000 +0.02(+5.71%)
Mar 30, 2017 0.3500 0.3500 0.3500 0.3500 40,000 +0.01(+2.94%)
Mar 29, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Mar 28, 2017 0.3550 0.3600 0.3550 0.3600 15,000 +0.00(+0.00%)
Mar 27, 2017 0.3600 0.3600 0.3550 0.3600 12,600 +0.02(+5.88%)
Mar 24, 2017 0.3550 0.3550 0.3400 0.3400 25,000 +0.02(+6.25%)
Mar 23, 2017 0.3550 0.3550 0.3200 0.3200 278,500 -0.03(-9.86%)
Mar 22, 2017 0.3800 0.3800 0.3550 0.3550 49,500 -0.02(-4.05%)
Mar 21, 2017 0.3700 0.3700 0.3650 0.3700 30,000 +0.00(+0.00%)
Mar 20, 2017 0.3950 0.3950 0.3700 0.3700 33,500 -0.02(-5.13%)
Mar 17, 2017 0.4000 0.4000 0.3900 0.3900 34,000 -0.02(-4.88%)
Mar 16, 2017 0.4050 0.4300 0.4000 0.4100 93,775 +0.03(+7.89%)
Mar 15, 2017 0.3950 0.3950 0.3800 0.3800 25,000 +0.00(+0.00%)
Mar 14, 2017 0.3800 0.3850 0.3800 0.3800 16,500 +0.00(+0.00%)
Mar 13, 2017 0.3750 0.3800 0.3750 0.3800 54,000 -0.01(-2.56%)
Mar 10, 2017 0.4050 0.4050 0.3900 0.3900 99,500 +0.00(+0.00%)
Mar 09, 2017 0.3800 0.3900 0.3800 0.3900 48,000 +0.01(+2.63%)
Mar 08, 2017 0.3600 0.3800 0.3600 0.3800 26,700 +0.02(+4.11%)
Mar 07, 2017 0.3600 0.3700 0.3550 0.3650 34,600 -0.01(-1.35%)
Mar 06, 2017 0.3700 0.3700 0.3700 0.3700 13,826 +0.00(+0.00%)
Mar 03, 2017 0.3700 0.3700 0.3550 0.3700 57,874 +0.01(+2.78%)
Mar 02, 2017 0.3700 0.3800 0.3600 0.3600 96,000 -0.02(-4.00%)
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.