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 (%)
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%)
Sep 01, 2009 0.0800 0.0800 0.0750 0.0800 435,000 +0.00(+0.00%)
Aug 31, 2009 0.0600 0.0800 0.0600 0.0800 520,000 +0.01(+14.29%)
Aug 28, 2009 0.0650 0.0900 0.0650 0.0700 303,000 +0.02(+40.00%)
Aug 27, 2009 0.0600 0.0600 0.0500 0.0500 68,000 -0.01(-16.67%)
Aug 26, 2009 0.0600 0.0600 0.0500 0.0600 137,000 +0.00(+9.09%)
Aug 25, 2009 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Aug 24, 2009 0.0500 0.0550 0.0500 0.0550 40,600 +0.01(+37.50%)
Aug 21, 2009 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Aug 20, 2009 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
Aug 19, 2009 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 18, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2009 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Aug 14, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2009 0.0500 0.0550 0.0500 0.0500 131,000 +0.00(+0.00%)
Aug 12, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Aug 07, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 06, 2009 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Aug 05, 2009 0.0400 0.0500 0.0400 0.0500 182,000 +0.00(+0.00%)
Aug 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2009 0.0500 0.0500 0.0500 0.0500 52,000 +0.01(+25.00%)
Jul 30, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 29, 2009 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jul 28, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 27, 2009 0.0400 0.0400 0.0350 0.0400 220,000 +0.00(+0.00%)
Jul 24, 2009 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Jul 23, 2009 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 22, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2009 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 20, 2009 0.0450 0.0450 0.0400 0.0400 52,500 +0.00(+0.00%)
Jul 17, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jul 16, 2009 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+11.11%)
Jul 15, 2009 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jul 14, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2009 0.0500 0.0500 0.0450 0.0450 39,000 +0.00(+12.50%)
Jul 10, 2009 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 09, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2009 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jul 07, 2009 0.0400 0.0400 0.0400 0.0400 67,000 +0.00(+0.00%)
Jul 06, 2009 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Jul 03, 2009 0.0400 0.0400 0.0400 0.0400 11,000 +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.