Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Hope Mines Ltd (TSV: GNH )

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 (%)
Feb 29, 2016 0.1950 0.1950 0.1750 0.1850 113,766 -0.01(-2.63%)
Feb 26, 2016 0.1950 0.1950 0.1900 0.1900 4,066 +0.01(+2.70%)
Feb 25, 2016 0.2000 0.2000 0.1850 0.1850 39,000 -0.02(-11.90%)
Feb 24, 2016 0.2000 0.2100 0.1950 0.2100 102,167 +0.01(+5.00%)
Feb 23, 2016 0.2400 0.2550 0.1900 0.2000 216,633 -0.04(-16.67%)
Feb 17, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 11, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 10, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Feb 09, 2016 0.2300 0.2500 0.2300 0.2400 23,500 +0.01(+4.35%)
Feb 08, 2016 0.2150 0.2300 0.2150 0.2300 33,600 +0.02(+9.52%)
Feb 04, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 03, 2016 0.2000 0.2000 0.2000 0.2000 2,450 +0.01(+5.26%)
Feb 02, 2016 0.1900 0.1900 0.1900 0.1900 2,285 -0.01(-5.00%)
Feb 01, 2016 0.2200 0.2200 0.1900 0.2000 39,500 -0.02(-9.09%)
Jan 29, 2016 0.2300 0.2300 0.2200 0.2200 12,000 -0.01(-4.35%)
Jan 28, 2016 0.2200 0.2300 0.2100 0.2300 10,591 +0.00(+0.00%)
Jan 27, 2016 0.2300 0.2300 0.2300 0.2300 53,166 +0.00(+0.00%)
Jan 26, 2016 0.2200 0.2350 0.2200 0.2300 16,800 +0.01(+4.55%)
Jan 19, 2016 0.2200 0.2200 0.2200 3 -0.02(-10.20%)
Jan 15, 2016 0.2450 0.2450 0.2450 171 +0.01(+2.08%)
Jan 14, 2016 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jan 12, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 08, 2016 0.2450 0.2450 0.2450 100 -0.03(-9.26%)
Jan 07, 2016 0.2400 0.2700 0.2300 0.2700 15,333 +0.02(+8.00%)
Jan 05, 2016 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 29, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2015 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 22, 2015 0.2350 0.2350 0.2350 0.2350 1,642 +0.00(+0.00%)
Dec 21, 2015 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Dec 18, 2015 0.2400 0.2400 0.2400 0.2400 3,083 +0.00(+0.00%)
Dec 16, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 15, 2015 0.2400 0.2400 0.2400 0.2400 667 -0.01(-4.00%)
Dec 14, 2015 0.2500 0.2500 0.2500 0.2500 1,333 +0.00(+0.00%)
Dec 11, 2015 0.2700 0.2700 0.2500 0.2500 18,166 -0.02(-7.41%)
Dec 09, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 08, 2015 0.3000 0.3000 0.3000 0.3000 2,066 +0.02(+7.14%)
Dec 07, 2015 0.3000 0.3000 0.2800 0.2800 14,722 -0.02(-6.67%)
Dec 04, 2015 0.2900 0.3000 0.2900 0.3000 5,000 +0.06(+25.00%)
Dec 03, 2015 0.2400 0.2500 0.2350 0.2400 10,374 -0.01(-2.04%)
Dec 01, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Nov 30, 2015 0.2500 0.2500 0.2400 0.2400 21,850 -0.01(-4.00%)
Nov 27, 2015 0.2500 0.2500 0.2300 0.2500 42,000 -0.02(-7.41%)
Nov 25, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 24, 2015 0.2800 0.2800 0.2600 0.2600 49,050 -0.02(-5.45%)
Nov 23, 2015 0.2950 0.2750 58,500 -0.01(-5.17%)
Nov 19, 2015 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Nov 18, 2015 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Nov 13, 2015 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Nov 12, 2015 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 11, 2015 0.2900 0.3400 0.2700 0.3400 66,116 +0.05(+17.24%)
Nov 10, 2015 0.2900 0.2900 0.2700 0.2900 10,900 +0.02(+7.41%)
Nov 09, 2015 0.2700 0.2700 0.2700 0.2700 20,085 +0.02(+5.88%)
Nov 06, 2015 0.2550 0.2550 0.2500 0.2550 17,233 +0.02(+10.87%)
Nov 04, 2015 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Nov 03, 2015 0.2850 0.2900 0.2750 0.2750 43,500 -0.02(-6.78%)
Nov 02, 2015 0.2900 0.2950 0.2800 0.2950 6,500 +0.00(+0.00%)
Oct 29, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 28, 2015 0.3000 0.3000 0.3000 0.3000 1,009 -0.01(-1.64%)
Oct 27, 2015 0.3050 0.3050 0.3050 0.3050 500 +0.02(+5.17%)
Oct 26, 2015 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Oct 23, 2015 0.3100 0.3100 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 22, 2015 0.3000 0.3000 0.2900 0.3000 7,500 -0.01(-3.23%)
Oct 16, 2015 0.3100 0.3100 0.3100 11 +0.01(+3.33%)
Oct 15, 2015 0.2950 0.3000 0.2900 0.3000 5,599 +0.00(+0.00%)
Oct 14, 2015 0.2950 0.3000 0.2950 0.3000 26,000 +0.00(+0.00%)
Oct 13, 2015 0.3000 0.3000 0.2800 0.3000 35,500 -0.01(-1.64%)
Oct 09, 2015 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Oct 07, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 06, 2015 0.3400 0.3500 0.2750 0.3000 301,700 -0.04(-13.04%)
Oct 05, 2015 0.3500 0.3500 0.3450 0.3450 5,000 -0.01(-1.43%)
Oct 02, 2015 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Sep 30, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 29, 2015 0.3700 0.3700 0.2900 0.3500 51,300 -0.02(-5.41%)
Sep 28, 2015 0.3900 0.3900 0.3700 0.3700 21,203 -0.03(-7.50%)
Sep 25, 2015 0.4300 0.4300 0.3900 0.4000 16,566 -0.04(-9.09%)
Sep 24, 2015 0.4000 0.4400 0.3900 0.4400 2,211 +0.04(+10.00%)
Sep 22, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 21, 2015 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Sep 17, 2015 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4500 0.4200 0.4200 30,199 -0.03(-6.67%)
Sep 15, 2015 0.4500 0.4500 0.4500 0.4500 3,500 +0.01(+2.27%)
Sep 14, 2015 0.4400 0.4400 0.4400 0.4400 599 +0.01(+2.33%)
Sep 11, 2015 0.4400 0.4400 0.3700 0.4300 47,500 -0.01(-2.27%)
Sep 08, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Sep 03, 2015 0.4400 0.4400 0.4200 0.4400 11,214 -0.01(-2.22%)
Sep 02, 2015 0.4500 0.4500 0.4500 0.4500 4,699 +0.00(+0.00%)
Aug 28, 2015 0.4500 0.4500 0.4500 300 +0.06(+15.38%)
Aug 25, 2015 0.3900 0.3900 0.3900 200 -0.06(-13.33%)
Aug 24, 2015 0.4500 0.4500 0.4500 0.4500 9,490 +0.00(+0.00%)
Aug 19, 2015 0.4500 0.4500 0.4500 126 +0.00(+0.00%)
Aug 18, 2015 0.4800 0.4800 0.4500 0.4500 5,000 -0.04(-8.16%)
Aug 17, 2015 0.4800 0.4900 0.4800 0.4900 2,632 -0.03(-5.77%)
Aug 14, 2015 0.5200 0.5200 0.5200 0.5200 8,960 -0.03(-5.45%)
Aug 13, 2015 0.6000 0.6000 0.5500 0.5500 1,320 +0.00(+0.00%)
Aug 12, 2015 0.5500 0.5500 0.5500 0.5500 11,625 +0.00(+0.00%)
Aug 10, 2015 0.5500 0.5500 0.5500 663 +0.00(+0.00%)
Aug 06, 2015 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 31, 2015 0.5300 0.5300 0.5300 466 -0.02(-3.64%)
Jul 29, 2015 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jul 24, 2015 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Jul 22, 2015 0.5800 0.5800 0.5800 333 +0.00(+0.00%)
Jul 20, 2015 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jul 17, 2015 0.6200 0.6200 0.6200 0.6200 3,000 +0.00(+0.00%)
Jul 16, 2015 0.6200 0.6200 0.6200 0.6200 4,055 -0.02(-3.13%)
Jul 15, 2015 0.6300 0.6400 0.6300 0.6400 1,500 +0.01(+1.59%)
Jul 14, 2015 0.5900 0.6300 0.5600 0.6300 2,699 +0.00(+0.00%)
Jul 13, 2015 0.5500 0.6300 0.5500 0.6300 6,500 +0.13(+26.00%)
Jul 09, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 08, 2015 0.5000 0.5000 0.5000 0.5000 23,500 -0.05(-9.09%)
Jul 07, 2015 0.4600 0.5500 0.4600 0.5500 21,366 +0.09(+19.57%)
Jul 02, 2015 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Jun 29, 2015 0.4100 0.4100 0.4050 0.4050 9,353 -0.02(-5.81%)
Jun 26, 2015 0.4600 0.4600 0.4300 0.4300 17,066 -0.08(-15.69%)
Jun 25, 2015 0.4600 0.5100 0.4600 0.5100 21,449 +0.01(+2.00%)
Jun 24, 2015 0.4650 0.5000 0.4600 0.5000 23,299 +0.01(+1.01%)
Jun 19, 2015 0.4950 0.4950 0.4950 832 +0.02(+3.13%)
Jun 18, 2015 0.4500 0.4800 0.4500 0.4800 17,869 +0.09(+23.08%)
Jun 17, 2015 0.4000 0.4000 0.3900 0.3900 20,199 -0.01(-1.27%)
Jun 16, 2015 0.3950 0.4000 0.3950 0.3950 16,498 +0.01(+1.28%)
Jun 15, 2015 0.3800 0.3900 0.3800 0.3900 19,300 +0.01(+2.63%)
Jun 12, 2015 0.2800 0.3800 0.2800 0.3800 54,649 +0.10(+35.71%)
Jun 11, 2015 0.2800 0.2800 0.2800 0.2800 29,691 +0.00(+0.00%)
Jun 10, 2015 0.2800 0.2800 0.2800 0.2800 5,733 -0.03(-9.68%)
Jun 09, 2015 0.3100 0.3100 0.3100 0.3100 1,000 +0.03(+10.71%)
Jun 08, 2015 0.2800 0.3550 0.2500 0.2800 15,560 +0.03(+12.00%)
Jun 05, 2015 0.2000 0.2500 0.1700 0.2500 42,500 +0.03(+13.64%)
Jun 04, 2015 0.1900 0.2950 0.1550 0.2200 63,703 +0.08(+51.72%)
Jun 03, 2015 0.1450 0.1450 0.1450 0.1450 10,116 +0.01(+11.54%)
Jun 02, 2015 0.1300 0.1300 0.1300 0.1300 3,876 -0.01(-3.70%)
May 27, 2015 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
May 26, 2015 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
May 22, 2015 0.1300 0.1300 0.1300 160 +0.00(+0.00%)
May 21, 2015 0.1300 0.1300 0.1300 0.1300 2,116 +0.01(+4.00%)
May 20, 2015 0.1250 0.1250 0.1250 0.1250 584 -0.01(-7.41%)
May 19, 2015 0.1300 0.1350 0.1300 0.1350 15,170 +0.01(+3.85%)
May 14, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2015 0.1300 0.1300 0.1300 0.1300 3,066 +0.00(+0.00%)
May 11, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 08, 2015 0.1250 0.1250 0.1250 0.1250 9,300 +0.00(+0.00%)
May 07, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 05, 2015 0.1250 0.1250 0.1250 20 +0.01(+4.17%)
May 01, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 30, 2015 0.1250 0.1250 0.1250 0.1250 566 -0.01(-7.41%)
Apr 28, 2015 0.1350 0.1350 0.1350 349 +0.02(+17.39%)
Apr 23, 2015 0.1150 0.1150 0.1150 66 -0.01(-11.54%)
Apr 17, 2015 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Apr 16, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 15, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Apr 14, 2015 0.1100 0.1100 0.1100 0.1100 771 +0.00(+0.00%)
Apr 13, 2015 0.1150 0.1150 0.1100 0.1100 20,166 -0.02(-15.38%)
Apr 10, 2015 0.1300 0.1300 0.1300 0.1300 533 +0.01(+13.04%)
Apr 09, 2015 0.1150 0.1150 0.1150 0.1150 536 +0.00(+0.00%)
Apr 08, 2015 0.1150 0.1150 0.1150 0.1150 2,365 +0.00(+0.00%)
Apr 07, 2015 0.1150 0.1150 0.1150 0.1150 600 +0.01(+4.55%)
Apr 01, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Mar 31, 2015 0.1100 0.1300 0.1100 0.1300 1,967 +0.01(+8.33%)
Mar 30, 2015 0.1200 0.1200 0.1200 0.1200 716 +0.00(+0.00%)
Mar 27, 2015 0.1200 0.1200 0.1200 0.1200 926 -0.02(-11.11%)
Mar 26, 2015 0.1200 0.1350 0.1200 0.1350 10,667 +0.02(+12.50%)
Mar 25, 2015 0.1200 0.1200 0.1200 0.1200 1,266 +0.00(+0.00%)
Mar 24, 2015 0.1200 0.1200 0.1200 0.1200 2,463 +0.00(+0.00%)
Mar 20, 2015 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Mar 18, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 17, 2015 0.1050 0.1250 0.1050 0.1200 10,466 +0.01(+14.29%)
Mar 13, 2015 0.1050 0.1050 0.1050 216 -0.02(-16.00%)
Mar 10, 2015 0.1250 0.1250 0.1250 413 +0.00(+0.00%)
Mar 09, 2015 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+13.64%)
Mar 06, 2015 0.1100 0.1100 0.1100 0.1100 666 -0.02(-15.38%)
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.