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 (%)
Jun 30, 2010 0.1400 0.1450 0.1400 0.1450 6,167 -0.01(-3.33%)
Jun 29, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2010 0.1600 0.1600 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 24, 2010 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 23, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2010 0.1500 0.1500 0.1500 0.1500 12,500 -0.02(-11.76%)
Jun 21, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 18, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 17, 2010 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 16, 2010 0.1700 0.1700 0.1700 0.1700 60,000 +0.02(+13.33%)
Jun 15, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2010 0.1500 0.1500 0.1500 0.1500 80,600 -0.02(-9.09%)
Jun 11, 2010 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 10, 2010 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 09, 2010 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 08, 2010 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 07, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 04, 2010 0.1700 0.1700 0.1650 0.1650 20,000 -0.02(-10.81%)
Jun 03, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 02, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 01, 2010 0.1850 0.1850 0.1850 0.1850 7,500 -0.01(-2.63%)
May 31, 2010 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
May 28, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 27, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 26, 2010 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
May 25, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 21, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 20, 2010 0.1800 0.1800 0.1800 0.1800 7,000 -0.01(-5.26%)
May 19, 2010 0.1900 0.1900 0.1700 0.1900 30,000 +0.01(+5.56%)
May 18, 2010 0.1900 0.1900 0.1800 0.1800 66,000 -0.02(-7.69%)
May 17, 2010 0.2100 0.2100 0.1950 0.1950 315,000 -0.01(-7.14%)
May 14, 2010 0.2000 0.2100 0.2000 0.2100 342,250 +0.01(+5.00%)
May 13, 2010 0.2000 0.2200 0.1900 0.2000 220,000 +0.00(+0.00%)
May 12, 2010 0.1800 0.2000 0.1800 0.2000 59,000 +0.02(+11.11%)
May 11, 2010 0.1800 0.1800 0.1800 0.1800 56,000 +0.01(+5.88%)
May 10, 2010 0.1750 0.1700 0.1600 0.1700 148,500 +0.01(+6.25%)
May 07, 2010 0.1650 0.1650 0.1550 0.1600 58,250 -0.02(-11.11%)
May 06, 2010 0.1850 0.1850 0.1800 0.1800 17,500 +0.02(+12.50%)
May 05, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 04, 2010 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
May 03, 2010 0.1650 0.1700 0.1600 0.1600 51,000 +0.00(+0.00%)
Apr 30, 2010 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Apr 29, 2010 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 28, 2010 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 27, 2010 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 26, 2010 0.1650 0.1650 0.1550 0.1550 63,000 -0.01(-3.13%)
Apr 23, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 22, 2010 0.1650 0.1650 0.1600 0.1600 10,500 -0.01(-3.03%)
Apr 21, 2010 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-8.33%)
Apr 20, 2010 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 19, 2010 0.1800 0.1800 0.1800 0.1800 15,000 -0.01(-5.26%)
Apr 16, 2010 0.1900 0.1900 0.1900 0.1900 78,500 +0.00(+0.00%)
Apr 15, 2010 0.1900 0.1900 0.1900 0.1900 52,500 +0.00(+0.00%)
Apr 14, 2010 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Apr 13, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 12, 2010 0.1900 0.1900 0.1900 0.1900 40,000 +0.01(+5.56%)
Apr 09, 2010 0.1800 0.1800 0.1800 0.1800 179,500 -0.01(-2.70%)
Apr 08, 2010 0.1700 0.1850 0.1700 0.1850 38,250 +0.01(+8.82%)
Apr 07, 2010 0.1700 0.1700 0.1700 0.1700 69,000 +0.02(+13.33%)
Apr 06, 2010 0.1700 0.1700 0.1500 0.1500 59,000 +0.00(+0.00%)
Apr 05, 2010 0.1500 0.1500 0.1500 0.1500 0 +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.