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 (%)
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%)
Apr 01, 2010 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 31, 2010 0.1600 0.1600 0.1550 0.1550 30,000 -0.01(-3.13%)
Mar 30, 2010 0.1750 0.1800 0.1600 0.1600 17,500 +0.01(+6.67%)
Mar 29, 2010 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 26, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 25, 2010 0.1550 0.1550 0.1500 0.1500 75,000 +0.00(+0.00%)
Mar 24, 2010 0.1500 0.1850 0.1500 0.1500 41,500 -0.01(-3.23%)
Mar 23, 2010 0.1600 0.1600 0.1550 0.1550 63,500 -0.01(-6.06%)
Mar 22, 2010 0.1700 0.1700 0.1650 0.1650 41,500 -0.01(-5.71%)
Mar 19, 2010 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+2.94%)
Mar 18, 2010 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 17, 2010 0.1750 0.1750 0.1700 0.1700 10,000 -0.00(-2.86%)
Mar 16, 2010 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Mar 15, 2010 0.1750 0.1750 0.1750 0.1750 3,500 -0.01(-2.78%)
Mar 12, 2010 0.1750 0.1800 0.1750 0.1800 19,000 +0.01(+5.88%)
Mar 11, 2010 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 10, 2010 0.1850 0.1850 0.1700 0.1700 21,000 -0.02(-12.82%)
Mar 09, 2010 0.1850 0.2000 0.1850 0.1950 34,000 +0.01(+5.41%)
Mar 08, 2010 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Mar 05, 2010 0.1800 0.1800 0.1800 0.1800 20,000 +0.02(+12.50%)
Mar 04, 2010 0.1800 0.1800 0.1600 0.1600 30,000 -0.02(-13.51%)
Mar 03, 2010 0.1850 0.1850 0.1850 0.1850 20,000 +0.00(+0.00%)
Mar 02, 2010 0.1850 0.1850 0.1850 0.1850 19,000 -0.01(-2.63%)
Mar 01, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 26, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 25, 2010 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+11.76%)
Feb 24, 2010 0.1800 0.1800 0.1700 0.1700 20,000 -0.01(-5.56%)
Feb 23, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2010 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Feb 19, 2010 0.1900 0.1900 0.1900 0.1900 20,500 +0.00(+0.00%)
Feb 18, 2010 0.2050 0.2050 0.1900 0.1900 38,500 +0.00(+0.00%)
Feb 17, 2010 0.1900 0.1900 0.1900 0.1900 23,007 +0.01(+5.56%)
Feb 16, 2010 0.1850 0.1850 0.1800 0.1800 40,000 +0.00(+0.00%)
Feb 12, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 11, 2010 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Feb 10, 2010 0.1800 0.1800 0.1600 0.1800 111,000 +0.00(+0.00%)
Feb 09, 2010 0.1750 0.1800 0.1750 0.1800 36,500 +0.01(+9.09%)
Feb 08, 2010 0.1750 0.1750 0.1650 0.1650 56,500 -0.01(-2.94%)
Feb 05, 2010 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Feb 04, 2010 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-8.11%)
Feb 03, 2010 0.1700 0.1850 0.1700 0.1850 70,400 +0.02(+15.62%)
Feb 02, 2010 0.1850 0.1850 0.1600 0.1600 80,000 +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.