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, 2019 0.0210 0.0210 0.0151 0.0171 9,100 -0.00(-2.29%)
May 30, 2019 0.0185 0.0205 0.0150 0.0175 44,874 -0.00(-2.23%)
May 29, 2019 0.0185 0.0185 0.0150 0.0179 12,150 +0.00(+27.86%)
May 28, 2019 0.0129 0.0160 0.0129 0.0140 151,920 -0.00(-12.50%)
May 24, 2019 0.0172 0.0179 0.0124 0.0160 225,500 -0.00(-13.51%)
May 23, 2019 0.0195 0.0210 0.0127 0.0185 678,017 -0.00(-7.04%)
May 22, 2019 0.0140 0.0199 0.0140 0.0199 18,486 +0.00(+1.02%)
May 21, 2019 0.0189 0.0199 0.0161 0.0197 67,323 +0.00(+15.88%)
May 20, 2019 0.0125 0.0199 0.0125 0.0170 142,950 +0.00(+6.25%)
May 17, 2019 0.0130 0.0161 0.0130 0.0160 89,800 -0.00(-9.60%)
May 16, 2019 0.0172 0.0207 0.0136 0.0177 172,997 +0.00(+10.62%)
May 15, 2019 0.0157 0.0160 0.0140 0.0160 37,401 +0.00(+6.67%)
May 14, 2019 0.0138 0.0150 0.0110 0.0150 1,580,596 +0.00(+25.00%)
May 13, 2019 0.0176 0.0176 0.0120 0.0120 1,206,481 -0.00(-24.05%)
May 10, 2019 0.0178 0.0178 0.0154 0.0158 411,300 -0.00(-5.95%)
May 09, 2019 0.0168 0.0168 0.0168 0.0168 1,000 +0.00(+5.00%)
May 08, 2019 0.0172 0.0175 0.0137 0.0160 1,282,598 -0.00(-3.03%)
May 07, 2019 0.0174 0.0174 0.0145 0.0165 376,600 +0.00(+1.85%)
May 06, 2019 0.0180 0.0180 0.0136 0.0162 295,942 -0.00(-7.43%)
May 03, 2019 0.0144 0.0209 0.0140 0.0175 224,600 -0.00(-1.69%)
May 02, 2019 0.0187 0.0220 0.0178 0.0178 94,570 -0.00(-5.82%)
May 01, 2019 0.0177 0.0196 0.0177 0.0189 620,009 -0.00(-3.57%)
Apr 30, 2019 0.0191 0.0202 0.0187 0.0196 61,004 +0.00(+4.26%)
Apr 29, 2019 0.0160 0.0198 0.0160 0.0188 173,212 -0.00(-0.53%)
Apr 26, 2019 0.0180 0.0194 0.0180 0.0189 70,800 +0.00(+3.28%)
Apr 25, 2019 0.0165 0.0190 0.0165 0.0183 49,139 +0.00(+1.10%)
Apr 24, 2019 0.0202 0.0202 0.0175 0.0181 1,153,795 -0.00(-5.24%)
Apr 23, 2019 0.0198 0.0214 0.0191 0.0191 1,298,574 -0.00(-4.98%)
Apr 22, 2019 0.0170 0.0206 0.0170 0.0201 90,406 +0.00(+4.15%)
Apr 18, 2019 0.0185 0.0202 0.0180 0.0193 1,018,100 -0.00(-3.50%)
Apr 17, 2019 0.0190 0.0210 0.0190 0.0200 157,549 -0.00(-1.48%)
Apr 16, 2019 0.0182 0.0230 0.0182 0.0203 1,200,288 -0.00(-5.58%)
Apr 15, 2019 0.0255 0.0255 0.0189 0.0215 757,328 -0.00(-9.28%)
Apr 12, 2019 0.0310 0.0315 0.0211 0.0237 1,167,200 -0.01(-17.99%)
Apr 11, 2019 0.0230 0.0289 0.0230 0.0289 72,400 +0.00(+1.40%)
Apr 10, 2019 0.0325 0.0325 0.0250 0.0285 49,858 -0.00(-1.38%)
Apr 09, 2019 0.0214 0.0301 0.0214 0.0289 44,249 -0.00(-7.96%)
Apr 08, 2019 0.0251 0.0314 0.0251 0.0314 40,808 +0.00(+0.32%)
Apr 05, 2019 0.0301 0.0313 0.0300 0.0313 55,000 +0.00(+4.33%)
Apr 04, 2019 0.0310 0.0310 0.0300 0.0300 23,200 -0.00(-3.23%)
Apr 03, 2019 0.0241 0.0310 0.0241 0.0310 85,550 +0.01(+21.57%)
Apr 02, 2019 0.0300 0.0307 0.0255 0.0255 43,600 -0.00(-1.92%)
Apr 01, 2019 0.0251 0.0260 0.0251 0.0260 3,800 +0.00(+4.00%)
Mar 29, 2019 0.0309 0.0319 0.0250 0.0250 70,700 +0.00(+0.00%)
Mar 28, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.39%)
Mar 27, 2019 0.0245 0.0299 0.0245 0.0299 223,400 +0.00(+12.83%)
Mar 26, 2019 0.0261 0.0294 0.0260 0.0265 41,163 -0.00(-12.83%)
Mar 25, 2019 0.0315 0.0315 0.0260 0.0304 110,871 -0.00(-3.49%)
Mar 22, 2019 0.0241 0.0315 0.0241 0.0315 85,400 +0.00(+5.00%)
Mar 21, 2019 0.0329 0.0329 0.0285 0.0300 50,660 -0.00(-8.54%)
Mar 20, 2019 0.0300 0.0356 0.0300 0.0328 85,200 +0.00(+11.19%)
Mar 18, 2019 0.0293 0.0295 0.0293 0.0295 17,364 +0.00(+1.37%)
Mar 15, 2019 0.0250 0.0293 0.0250 0.0291 52,800 -0.00(-10.46%)
Mar 14, 2019 0.0260 0.0346 0.0260 0.0325 142,118 +0.00(+4.84%)
Mar 13, 2019 0.0350 0.0393 0.0310 0.0310 431,354 -0.00(-11.43%)
Mar 12, 2019 0.0290 0.0350 0.0290 0.0350 501,308 +0.01(+20.69%)
Mar 11, 2019 0.0315 0.0315 0.0280 0.0290 144,155 -0.00(-12.12%)
Mar 08, 2019 0.0300 0.0330 0.0283 0.0330 50,800 +0.00(+10.00%)
Mar 07, 2019 0.0343 0.0356 0.0300 0.0300 566,600 -0.00(-12.54%)
Mar 06, 2019 0.0380 0.0385 0.0317 0.0343 295,775 +0.00(+4.57%)
Mar 05, 2019 0.0353 0.0375 0.0327 0.0328 553,260 -0.00(-11.35%)
Mar 04, 2019 0.0320 0.0428 0.0320 0.0370 973,136 -0.00(-3.39%)
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.