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, 2010 0.2450 0.2600 0.2450 0.2500 91,700 +0.01(+4.17%)
Sep 29, 2010 0.2300 0.2450 0.2300 0.2400 44,000 +0.01(+4.35%)
Sep 28, 2010 0.2400 0.2500 0.2300 0.2300 284,782 -0.00(-2.13%)
Sep 27, 2010 0.2400 0.2400 0.2300 0.2350 62,333 +0.00(+2.17%)
Sep 24, 2010 0.2500 0.2500 0.2300 0.2300 83,500 -0.00(-2.13%)
Sep 23, 2010 0.2350 0.2350 0.2350 0.2350 19,000 -0.01(-2.08%)
Sep 22, 2010 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Sep 21, 2010 0.2400 0.2500 0.2400 0.2500 40,000 +0.00(+0.00%)
Sep 20, 2010 0.2500 0.2500 0.2400 0.2500 96,500 +0.00(+0.00%)
Sep 17, 2010 0.2750 0.2750 0.2500 0.2500 74,100 +0.01(+4.17%)
Sep 15, 2010 0.2350 0.2750 0.2200 0.2400 194,500 -0.01(-4.00%)
Sep 14, 2010 0.2900 0.2900 0.2250 0.2500 191,300 -0.04(-13.79%)
Sep 13, 2010 0.2700 0.3150 0.2700 0.2900 185,500 +0.02(+7.41%)
Sep 10, 2010 0.2650 0.2750 0.2650 0.2700 122,100 +0.02(+5.88%)
Sep 09, 2010 0.2500 0.2700 0.2400 0.2550 430,600 +0.02(+6.25%)
Sep 08, 2010 0.2250 0.2500 0.2200 0.2400 267,100 +0.02(+9.09%)
Sep 07, 2010 0.2250 0.2250 0.2100 0.2200 167,700 +0.01(+4.76%)
Sep 03, 2010 0.2100 0.2100 0.2100 0.2100 124,250 +0.01(+5.00%)
Sep 02, 2010 0.1950 0.2000 0.1950 0.2000 106,800 +0.03(+17.65%)
Sep 01, 2010 0.1700 0.1700 0.1700 0.1700 48,500 +0.00(+0.00%)
Aug 31, 2010 0.1800 0.1800 0.1650 0.1700 11,000 +0.02(+13.33%)
Aug 30, 2010 0.1500 0.1500 0.1500 0.1500 50,150 -0.02(-11.76%)
Aug 27, 2010 0.1750 0.2000 0.1700 0.1700 12,000 +0.02(+13.33%)
Aug 26, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2010 0.1700 0.1800 0.1500 0.1500 73,300 -0.02(-11.76%)
Aug 20, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 19, 2010 0.1700 0.1700 0.1700 0.1700 34,000 +0.02(+13.33%)
Aug 18, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 17, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2010 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 12, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 11, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 10, 2010 0.1450 0.1450 0.1450 0.1450 69,000 +0.00(+0.00%)
Aug 09, 2010 0.1450 0.1450 0.1450 0.1450 55,000 +0.00(+0.00%)
Aug 06, 2010 0.1450 0.1450 0.1450 0.1450 30,000 -0.01(-3.33%)
Aug 05, 2010 0.1550 0.1550 0.1500 0.1500 46,000 -0.01(-3.23%)
Aug 04, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 03, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 30, 2010 0.1400 0.1550 0.1400 0.1550 50,500 +0.00(+0.00%)
Jul 29, 2010 0.1600 0.1750 0.1550 0.1550 62,000 +0.00(+0.00%)
Jul 28, 2010 0.1500 0.1550 0.1500 0.1550 20,500 +0.01(+6.90%)
Jul 27, 2010 0.1450 0.1450 0.1450 0.1450 9,500 -0.02(-12.12%)
Jul 26, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 23, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 22, 2010 0.1650 0.1650 0.1650 0.1650 8,800 +0.02(+10.00%)
Jul 21, 2010 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Jul 20, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 19, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 16, 2010 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+11.54%)
Jul 15, 2010 0.1650 0.1650 0.1300 0.1300 46,860 -0.04(-21.21%)
Jul 14, 2010 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jul 13, 2010 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2010 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Jul 08, 2010 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
Jul 07, 2010 0.1700 0.1700 0.1700 0.1700 3,200 +0.00(+0.00%)
Jul 06, 2010 0.1700 0.1700 0.1700 0.1700 7,000 +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.