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 (%)
Aug 30, 2013 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Aug 29, 2013 0.2800 0.2900 0.2800 0.2850 75,500 -0.02(-5.00%)
Aug 27, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Aug 26, 2013 0.3000 0.3900 0.2800 0.2800 142,605 -0.02(-6.67%)
Aug 23, 2013 0.2950 0.3000 0.2650 0.3000 15,900 +0.01(+1.69%)
Aug 22, 2013 0.3000 0.3000 0.2950 0.2950 51,121 -0.01(-1.67%)
Aug 21, 2013 0.3000 0.3000 0.3000 0.3000 8,000 +0.04(+15.38%)
Aug 20, 2013 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-5.45%)
Aug 19, 2013 0.2750 0.2800 0.2750 0.2750 26,745 +0.01(+1.85%)
Aug 16, 2013 0.2700 0.2700 0.2700 0.2700 8,500 +0.00(+0.00%)
Aug 15, 2013 0.2700 0.2700 0.2300 0.2700 31,000 -0.01(-3.57%)
Aug 14, 2013 0.2900 0.2900 0.2800 0.2800 11,500 -0.01(-3.45%)
Aug 13, 2013 0.2900 0.2900 0.2900 0.2900 6,000 +0.01(+1.75%)
Aug 12, 2013 0.2850 0.2850 0.2850 0.2850 5,300 +0.00(+1.79%)
Aug 08, 2013 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Aug 06, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 01, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 31, 2013 0.2400 0.3050 0.2400 0.2500 18,750 +0.03(+13.64%)
Jul 30, 2013 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2200 0.2100 0.2200 18,000 +0.01(+4.76%)
Jul 26, 2013 0.2100 0.2100 0.2100 0.2100 35,000 +0.00(+0.00%)
Jul 25, 2013 0.2200 0.2200 0.2100 0.2100 25,000 -0.01(-4.55%)
Jul 24, 2013 0.2100 0.2300 0.2100 0.2200 68,850 +0.02(+12.82%)
Jul 23, 2013 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Jul 22, 2013 0.2000 0.2000 0.1950 0.1950 18,750 +0.01(+2.63%)
Jul 19, 2013 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Jul 18, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2013 0.1850 0.1900 0.1800 0.1800 9,940 +0.00(+0.00%)
Jul 15, 2013 0.1850 0.1850 0.1800 0.1800 17,725 -0.01(-2.70%)
Jul 12, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2013 0.1900 0.1900 0.1850 0.1850 2,000 +0.01(+2.78%)
Jul 10, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 05, 2013 0.1800 0.1800 0.1800 0.1800 32,000 -0.02(-10.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2013 0.2000 0.2000 0.2000 0.2000 3,400 +0.02(+11.11%)
Jul 02, 2013 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jun 27, 2013 0.2000 0.2000 0.1750 0.1750 22,150 -0.03(-12.50%)
Jun 26, 2013 0.2000 0.2000 0.2000 0.2000 22,400 +0.00(+0.00%)
Jun 25, 2013 0.2000 0.2000 0.2000 0.2000 15,400 +0.00(+0.00%)
Jun 24, 2013 0.2050 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Jun 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 20, 2013 0.2500 0.2500 0.2000 0.2000 9,750 -0.05(-20.00%)
Jun 19, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 18, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 14, 2013 0.2550 0.2550 0.2500 0.2500 12,000 -0.02(-5.66%)
Jun 13, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 12, 2013 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Jun 11, 2013 0.2650 0.2750 0.2650 0.2650 4,500 +0.00(+0.00%)
Jun 10, 2013 0.2700 0.2700 0.2650 0.2650 5,000 +0.00(+0.00%)
Jun 07, 2013 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-10.17%)
Jun 06, 2013 0.2950 0.2950 0.2950 0.2950 16,000 +0.00(+0.00%)
Jun 05, 2013 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-1.67%)
Jun 04, 2013 0.3000 0.3200 0.3000 0.3000 102,500 -0.02(-4.76%)
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.