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, 2017 0.5770 0.5850 0.5770 0.5812 18,033 -0.00(-0.23%)
May 30, 2017 0.5740 0.6192 0.5601 0.5825 68,359 -0.02(-2.92%)
May 26, 2017 0.5620 0.6000 0.5600 0.6000 80,590 +0.04(+7.14%)
May 25, 2017 0.5600 0.5630 0.5510 0.5600 137,072 -0.01(-1.75%)
May 24, 2017 0.6000 0.6000 0.5600 0.5700 58,136 +0.00(+0.35%)
May 23, 2017 0.5910 0.5910 0.5640 0.5680 42,868 -0.02(-3.73%)
May 22, 2017 0.5715 0.6000 0.5500 0.5900 105,802 +0.03(+5.34%)
May 19, 2017 0.6048 0.6048 0.5500 0.5601 109,627 -0.04(-6.65%)
May 18, 2017 0.5900 0.6039 0.5768 0.6000 15,088 +0.02(+3.33%)
May 17, 2017 0.5965 0.6149 0.5749 0.5806 37,849 +0.00(+0.18%)
May 16, 2017 0.5896 0.6085 0.5600 0.5796 80,680 +0.02(+4.43%)
May 15, 2017 0.5589 0.6000 0.5441 0.5550 128,001 -0.02(-3.48%)
May 12, 2017 0.5780 0.5890 0.5428 0.5750 107,281 +0.01(+0.88%)
May 11, 2017 0.5700 0.5799 0.5600 0.5700 118,414 +0.00(+0.00%)
May 10, 2017 0.5670 0.5700 0.5573 0.5700 22,815 -0.02(-3.06%)
May 09, 2017 0.5746 0.5900 0.5501 0.5880 115,338 +0.01(+1.56%)
May 08, 2017 0.5660 0.6044 0.5637 0.5789 55,061 -0.01(-1.84%)
May 05, 2017 0.5850 0.5898 0.5401 0.5898 113,354 -0.00(-0.03%)
May 04, 2017 0.5680 0.5900 0.5500 0.5900 92,133 +0.00(+0.36%)
May 03, 2017 0.5739 0.5898 0.5580 0.5879 109,825 +0.01(+1.38%)
May 02, 2017 0.5700 0.5900 0.5642 0.5799 61,840 -0.00(-0.28%)
May 01, 2017 0.6260 0.6260 0.5737 0.5816 86,972 -0.01(-2.42%)
Apr 28, 2017 0.5900 0.6129 0.5900 0.5960 78,225 -0.01(-1.49%)
Apr 27, 2017 0.6008 0.6100 0.5780 0.6050 72,093 +0.00(+0.00%)
Apr 26, 2017 0.6077 0.6254 0.6000 0.6050 97,856 -0.02(-3.26%)
Apr 25, 2017 0.6364 0.6534 0.6001 0.6254 109,597 -0.02(-3.78%)
Apr 24, 2017 0.6870 0.6870 0.6400 0.6500 81,583 -0.02(-2.88%)
Apr 21, 2017 0.6470 0.6693 0.6470 0.6693 51,475 +0.01(+1.41%)
Apr 20, 2017 0.6642 0.6650 0.6600 0.6600 34,446 -0.00(-0.50%)
Apr 19, 2017 0.6700 0.6749 0.6500 0.6633 53,673 -0.01(-2.02%)
Apr 18, 2017 0.6828 0.6828 0.6600 0.6770 80,467 +0.00(+0.30%)
Apr 17, 2017 0.6550 0.6860 0.6430 0.6750 132,560 +0.05(+7.14%)
Apr 13, 2017 0.6510 0.6700 0.6300 0.6300 96,707 -0.03(-5.21%)
Apr 12, 2017 0.6551 0.6720 0.6269 0.6646 76,889 +0.01(+2.25%)
Apr 11, 2017 0.6247 0.6500 0.6100 0.6500 73,610 +0.03(+4.00%)
Apr 10, 2017 0.6499 0.6499 0.6200 0.6250 10,731 -0.02(-3.00%)
Apr 07, 2017 0.6544 0.6650 0.6301 0.6443 125,695 -0.00(-0.39%)
Apr 06, 2017 0.6220 0.6528 0.6220 0.6468 11,905 +0.00(+0.22%)
Apr 05, 2017 0.6230 0.6698 0.6230 0.6454 15,252 +0.01(+1.30%)
Apr 04, 2017 0.6740 0.7000 0.6371 0.6371 86,957 -0.04(-5.92%)
Apr 03, 2017 0.6800 0.6800 0.6600 0.6772 60,554 +0.01(+0.77%)
Mar 31, 2017 0.6000 0.6750 0.6000 0.6720 45,444 +0.02(+3.45%)
Mar 30, 2017 0.6450 0.6500 0.6400 0.6496 28,961 +0.00(+0.70%)
Mar 29, 2017 0.6241 0.6500 0.6001 0.6451 39,960 +0.03(+4.05%)
Mar 28, 2017 0.6326 0.6326 0.6200 0.6200 57,001 -0.02(-3.13%)
Mar 27, 2017 0.6700 0.6700 0.6200 0.6400 55,340 -0.02(-2.33%)
Mar 24, 2017 0.6700 0.6779 0.6553 0.6553 9,940 -0.01(-1.33%)
Mar 23, 2017 0.6580 0.6800 0.6450 0.6641 25,386 -0.01(-0.88%)
Mar 22, 2017 0.6832 0.6939 0.6618 0.6700 54,813 -0.02(-3.40%)
Mar 21, 2017 0.7241 0.7300 0.6850 0.6936 62,973 -0.01(-0.91%)
Mar 20, 2017 0.6760 0.7391 0.6720 0.7000 50,528 -0.04(-5.98%)
Mar 17, 2017 0.7300 0.7600 0.7300 0.7445 55,632 +0.01(+1.99%)
Mar 16, 2017 0.6375 0.7300 0.6375 0.7300 104,675 +0.09(+13.53%)
Mar 15, 2017 0.6150 0.6430 0.6047 0.6430 114,668 +0.03(+5.31%)
Mar 14, 2017 0.6027 0.6181 0.6027 0.6106 32,274 -0.01(-1.52%)
Mar 13, 2017 0.6300 0.6582 0.6129 0.6200 110,285 +0.00(+0.50%)
Mar 10, 2017 0.6000 0.6203 0.5903 0.6169 138,079 +0.02(+2.82%)
Mar 09, 2017 0.5940 0.6119 0.5940 0.6000 40,952 -0.01(-1.77%)
Mar 08, 2017 0.6283 0.6283 0.6100 0.6108 39,450 -0.00(-0.20%)
Mar 07, 2017 0.6185 0.6294 0.6001 0.6120 42,101 -0.02(-2.93%)
Mar 06, 2017 0.6350 0.6399 0.6250 0.6305 34,215 +0.01(+1.69%)
Mar 03, 2017 0.6350 0.6529 0.6150 0.6200 123,331 -0.02(-2.52%)
Mar 02, 2017 0.6450 0.6669 0.6360 0.6360 120,373 -0.01(-2.15%)
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.