Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Reign Res Ltd (TSV: GRR )

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 (%)
Nov 30, 2009 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Nov 27, 2009 0.1500 0.1500 0.1450 0.1450 25,000 -0.01(-3.33%)
Nov 26, 2009 0.1500 0.1500 0.1500 0.1500 18,120 +0.00(+0.00%)
Nov 25, 2009 0.1450 0.1600 0.1450 0.1500 46,200 +0.01(+3.45%)
Nov 24, 2009 0.1200 0.1450 0.1200 0.1450 98,000 +0.03(+26.09%)
Nov 23, 2009 0.1200 0.1200 0.1150 0.1150 35,000 -0.00(-4.17%)
Nov 20, 2009 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
Nov 19, 2009 0.1200 0.1200 0.1100 0.1100 25,000 -0.03(-21.43%)
Nov 18, 2009 0.1500 0.1500 0.1400 0.1400 23,020 +0.01(+3.70%)
Nov 17, 2009 0.1400 0.1500 0.1350 0.1350 94,000 +0.02(+12.50%)
Nov 16, 2009 0.1200 0.1300 0.1200 0.1200 85,000 +0.00(+0.00%)
Nov 13, 2009 0.1250 0.1250 0.1200 0.1200 36,000 +0.00(+0.00%)
Nov 12, 2009 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+14.29%)
Nov 11, 2009 0.1000 0.1100 0.1000 0.1050 40,500 -0.01(-4.55%)
Nov 10, 2009 0.1100 0.1100 0.1000 0.1100 112,000 +0.00(+0.00%)
Nov 09, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 06, 2009 0.1100 0.1150 0.1000 0.1100 182,500 +0.00(+0.00%)
Nov 05, 2009 0.1150 0.1200 0.1100 0.1100 94,500 -0.01(-4.35%)
Nov 04, 2009 0.1200 0.1200 0.1150 0.1150 30,000 -0.00(-4.17%)
Nov 03, 2009 0.1300 0.1300 0.1200 0.1200 20,000 -0.01(-7.69%)
Nov 02, 2009 0.1400 0.1400 0.1300 0.1300 54,000 -0.01(-3.70%)
Oct 30, 2009 0.1250 0.1350 0.1250 0.1350 35,000 +0.01(+3.85%)
Oct 29, 2009 0.1350 0.1350 0.1300 0.1300 25,000 -0.01(-7.14%)
Oct 28, 2009 0.1350 0.1400 0.1350 0.1400 12,000 +0.00(+0.00%)
Oct 27, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 26, 2009 0.1350 0.1400 0.1350 0.1400 23,000 +0.01(+3.70%)
Oct 23, 2009 0.1450 0.1350 0.1350 0.1350 75,200 -0.01(-3.57%)
Oct 22, 2009 0.1400 0.1400 0.1400 0.1400 51,000 +0.00(+0.00%)
Oct 21, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 20, 2009 0.1350 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 19, 2009 0.1350 0.1400 0.1350 0.1400 63,000 +0.01(+7.69%)
Oct 16, 2009 0.1300 0.1300 0.1250 0.1300 42,000 +0.01(+4.00%)
Oct 15, 2009 0.1400 0.1450 0.1250 0.1250 70,000 -0.02(-10.71%)
Oct 14, 2009 0.1400 0.1500 0.1200 0.1400 165,600 -0.00(-3.45%)
Oct 13, 2009 0.1650 0.1650 0.1400 0.1450 281,400 -0.01(-3.33%)
Oct 09, 2009 0.1600 0.1600 0.1500 0.1500 41,000 -0.01(-6.25%)
Oct 08, 2009 0.1700 0.1750 0.1600 0.1600 71,000 +0.00(+0.00%)
Oct 07, 2009 0.1700 0.1750 0.1500 0.1600 203,500 -0.01(-5.88%)
Oct 06, 2009 0.1800 0.1900 0.1600 0.1700 223,000 +0.00(+0.00%)
Oct 05, 2009 0.1800 0.2100 0.1600 0.1700 351,500 +0.02(+13.33%)
Oct 02, 2009 0.1350 0.1500 0.1350 0.1500 105,000 +0.01(+7.14%)
Oct 01, 2009 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+7.69%)
Sep 30, 2009 0.1400 0.1400 0.1300 0.1300 217,000 -0.01(-3.70%)
Sep 29, 2009 0.1400 0.1400 0.1300 0.1350 293,000 -0.01(-3.57%)
Sep 28, 2009 0.1350 0.1450 0.1300 0.1400 390,000 +0.02(+12.00%)
Sep 25, 2009 0.1000 0.1300 0.1000 0.1250 968,500 +0.02(+19.05%)
Sep 24, 2009 0.1000 0.1050 0.1000 0.1050 225,000 +0.00(+0.00%)
Sep 23, 2009 0.1000 0.1050 0.1000 0.1050 140,000 +0.00(+5.00%)
Sep 22, 2009 0.1000 0.1000 0.1000 0.1000 53,120 +0.00(+0.00%)
Sep 21, 2009 0.0950 0.1000 0.0850 0.1000 83,000 +0.01(+5.26%)
Sep 18, 2009 0.0900 0.0950 0.0900 0.0950 20,000 +0.02(+26.67%)
Sep 17, 2009 0.0900 0.0900 0.0750 0.0750 40,000 -0.02(-21.05%)
Sep 16, 2009 0.0800 0.0950 0.0800 0.0950 33,500 +0.01(+18.75%)
Sep 15, 2009 0.0850 0.0850 0.0800 0.0800 259,000 -0.01(-11.11%)
Sep 14, 2009 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+12.50%)
Sep 11, 2009 0.0850 0.0850 0.0800 0.0800 157,500 -0.01(-5.88%)
Sep 10, 2009 0.0850 0.0900 0.0850 0.0850 132,000 -0.00(-5.56%)
Sep 09, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 08, 2009 0.0850 0.0950 0.0850 0.0900 366,000 +0.01(+12.50%)
Sep 04, 2009 0.0850 0.0850 0.0800 0.0800 240,000 +0.00(+0.00%)
Sep 03, 2009 0.0800 0.0800 0.0800 0.0800 85,000 +0.00(+0.00%)
Sep 02, 2009 0.0800 0.0800 0.0750 0.0800 183,000 +0.00(+0.00%)
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.