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, 2020 0.6100 0.6100 0.5800 0.5900 30,215 -0.03(-4.84%)
May 28, 2020 0.5800 0.6200 0.5700 0.6200 392,074 +0.05(+8.77%)
May 27, 2020 0.5600 0.5700 0.5500 0.5700 189,659 +0.01(+1.79%)
May 26, 2020 0.5500 0.5700 0.5500 0.5600 163,747 +0.00(+0.00%)
May 25, 2020 0.5500 0.5600 0.5300 0.5600 21,100 +0.01(+1.82%)
May 22, 2020 0.5500 0.5600 0.5400 0.5500 79,085 +0.00(+0.00%)
May 21, 2020 0.5500 0.5600 0.5400 0.5500 120,500 +0.00(+0.00%)
May 20, 2020 0.5400 0.5500 0.5200 0.5500 615,700 +0.03(+5.77%)
May 19, 2020 0.5300 0.5300 0.5100 0.5200 1,524,452 -0.01(-1.89%)
May 15, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 14, 2020 0.5300 0.5300 0.5300 0.5300 39,500 +0.00(+0.00%)
May 13, 2020 0.5400 0.5400 0.5200 0.5300 39,700 -0.01(-1.85%)
May 12, 2020 0.5400 0.5400 0.5300 0.5400 41,999 +0.00(+0.00%)
May 11, 2020 0.5500 0.5500 0.5200 0.5400 147,300 +0.03(+5.88%)
May 08, 2020 0.5300 0.5300 0.5100 0.5100 69,002 -0.03(-5.56%)
May 07, 2020 0.6000 0.6000 0.5100 0.5400 283,770 +0.03(+5.88%)
May 06, 2020 0.5100 0.5100 0.5100 0.5100 11,799 +0.00(+0.00%)
May 05, 2020 0.5200 0.5200 0.5100 0.5100 18,750 -0.02(-3.77%)
May 04, 2020 0.5300 0.5300 0.5300 0.5300 5,501 -0.02(-3.64%)
May 01, 2020 0.5200 0.5500 0.5200 0.5500 60,750 +0.01(+1.85%)
Apr 30, 2020 0.4800 0.5400 0.4800 0.5400 152,000 +0.05(+10.20%)
Apr 29, 2020 0.4900 0.5000 0.4800 0.4900 76,000 +0.01(+2.08%)
Apr 28, 2020 0.4700 0.4900 0.4700 0.4800 43,180 +0.01(+2.13%)
Apr 27, 2020 0.4800 0.4900 0.4700 0.4700 10,499 +0.02(+4.44%)
Apr 24, 2020 0.4700 0.4900 0.4500 0.4500 31,388 -0.02(-4.26%)
Apr 23, 2020 0.4900 0.5000 0.4700 0.4700 60,100 -0.02(-4.08%)
Apr 22, 2020 0.4600 0.4900 0.4600 0.4900 35,000 +0.03(+7.69%)
Apr 21, 2020 0.4550 0.4550 0.4400 0.4550 19,000 -0.01(-1.09%)
Apr 20, 2020 0.4400 0.4800 0.4400 0.4600 10,700 +0.02(+4.55%)
Apr 17, 2020 0.4700 0.4800 0.4350 0.4400 66,539 -0.02(-4.35%)
Apr 16, 2020 0.4600 0.4700 0.4600 0.4600 33,050 -0.01(-2.13%)
Apr 15, 2020 0.4850 0.5100 0.4700 0.4700 51,009 -0.01(-2.08%)
Apr 14, 2020 0.4800 0.5100 0.4800 0.4800 168,659 +0.00(+0.00%)
Apr 13, 2020 0.4350 0.4800 0.4350 0.4800 77,500 +0.02(+4.35%)
Apr 09, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 08, 2020 0.4700 0.4700 0.4700 0.4700 29,100 +0.01(+2.17%)
Apr 07, 2020 0.4800 0.4800 0.4600 0.4600 28,250 -0.01(-2.13%)
Apr 06, 2020 0.4100 0.4800 0.4100 0.4700 137,000 +0.05(+13.25%)
Apr 03, 2020 0.4200 0.4400 0.4150 0.4150 88,200 +0.01(+1.22%)
Apr 02, 2020 0.3850 0.4100 0.3850 0.4100 10,000 +0.04(+10.81%)
Apr 01, 2020 0.3750 0.3800 0.3700 0.3700 31,069 -0.01(-1.33%)
Mar 31, 2020 0.3750 0.4000 0.3750 0.3750 48,175 +0.01(+1.35%)
Mar 30, 2020 0.4000 0.4000 0.3700 0.3700 25,500 -0.03(-7.50%)
Mar 27, 2020 0.4000 0.4000 0.4000 0.4000 9,700 -0.01(-2.44%)
Mar 26, 2020 0.4300 0.4300 0.4100 0.4100 22,500 -0.01(-2.38%)
Mar 25, 2020 0.4200 0.4400 0.4100 0.4200 97,300 -0.01(-2.33%)
Mar 24, 2020 0.4100 0.4300 0.4100 0.4300 117,500 +0.04(+10.26%)
Mar 23, 2020 0.3600 0.3950 0.3550 0.3900 76,500 +0.01(+2.63%)
Mar 20, 2020 0.3950 0.3950 0.3600 0.3800 66,800 -0.01(-1.30%)
Mar 19, 2020 0.3650 0.3900 0.3600 0.3850 87,209 +0.03(+6.94%)
Mar 18, 2020 0.3800 0.4100 0.3600 0.3600 166,700 -0.08(-17.24%)
Mar 17, 2020 0.3900 0.4350 0.3900 0.4350 146,200 +0.07(+17.57%)
Mar 16, 2020 0.3550 0.4000 0.3100 0.3700 284,310 +0.00(+0.00%)
Mar 13, 2020 0.3900 0.3900 0.3650 0.3700 156,700 -0.02(-5.13%)
Mar 12, 2020 0.4300 0.4300 0.3750 0.3900 181,300 -0.04(-9.30%)
Mar 11, 2020 0.4700 0.4850 0.4300 0.4300 98,200 -0.04(-9.47%)
Mar 10, 2020 0.4450 0.4900 0.4400 0.4750 40,600 +0.02(+5.56%)
Mar 09, 2020 0.5000 0.5000 0.4500 0.4500 316,095 -0.08(-15.09%)
Mar 06, 2020 0.5300 0.5300 0.5000 0.5300 78,829 +0.00(+0.00%)
Mar 05, 2020 0.5000 0.5300 0.5000 0.5300 60,000 +0.04(+8.16%)
Mar 04, 2020 0.5200 0.5400 0.4800 0.4900 92,500 -0.03(-5.77%)
Mar 03, 2020 0.4750 0.5400 0.4750 0.5200 121,354 +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.