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 (%)
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%)
Mar 02, 2015 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Feb 25, 2015 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Feb 24, 2015 0.1250 0.1300 0.1250 0.1300 7,767 +0.01(+4.00%)
Feb 23, 2015 0.1050 0.1250 0.1050 0.1250 7,949 +0.01(+8.70%)
Feb 19, 2015 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Feb 18, 2015 0.1200 0.1350 0.1200 0.1350 8,000 +0.02(+12.50%)
Feb 17, 2015 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
Feb 13, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 10, 2015 0.1050 0.1050 0.1050 200 -0.01(-4.55%)
Feb 09, 2015 0.1050 0.1300 0.1050 0.1100 22,180 +0.00(+0.00%)
Feb 05, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Feb 04, 2015 0.1300 0.1350 0.1300 0.1300 14,040 +0.01(+13.04%)
Feb 03, 2015 0.1150 0.1150 0.1150 0.1150 1,133 -0.01(-8.00%)
Feb 02, 2015 0.1250 0.1250 0.1250 0.1250 5,593 -0.01(-3.85%)
Jan 29, 2015 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jan 27, 2015 0.1100 0.1100 0.1100 138 -0.01(-4.35%)
Jan 26, 2015 0.1150 0.1150 0.1150 0.1150 3,566 -0.03(-17.86%)
Jan 23, 2015 0.1100 0.1400 0.1100 0.1400 20,416 +0.03(+27.27%)
Jan 22, 2015 0.1250 0.1250 0.1100 0.1100 6,666 -0.01(-8.33%)
Jan 21, 2015 0.1200 0.1200 0.1200 0.1200 6,016 +0.00(+4.35%)
Jan 20, 2015 0.1100 0.1150 0.1100 0.1150 12,622 +0.01(+4.55%)
Jan 19, 2015 0.1100 0.1100 0.1100 0.1100 6,500 +0.01(+4.76%)
Jan 16, 2015 0.1050 0.1050 0.1050 0.1050 600 +0.00(+0.00%)
Jan 15, 2015 0.1250 0.1250 0.1050 0.1050 10,416 -0.01(-12.50%)
Jan 14, 2015 0.1200 0.1200 0.1200 0.1200 21,560 +0.02(+20.00%)
Jan 12, 2015 0.1000 0.1000 0.1000 519 +0.01(+5.26%)
Jan 08, 2015 0.0950 0.0950 0.0950 66 -0.05(-32.14%)
Jan 07, 2015 0.1100 0.1400 0.1100 0.1400 2,005 +0.04(+40.00%)
Jan 06, 2015 0.0900 0.1150 0.0900 0.1000 19,941 +0.01(+11.11%)
Jan 05, 2015 0.0850 0.0900 0.0850 0.0900 17,404 +0.01(+20.00%)
Jan 02, 2015 0.0750 0.0850 0.0750 0.0750 20,533 -0.01(-11.76%)
Dec 31, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 24, 2014 0.0850 0.0850 0.0850 813 +0.01(+6.25%)
Dec 23, 2014 0.0750 0.0800 0.0750 0.0800 27,976 +0.01(+6.67%)
Dec 22, 2014 0.0800 0.0950 0.0750 0.0750 45,314 -0.01(-11.76%)
Dec 19, 2014 0.0850 0.0850 0.0850 0.0850 6,334 +0.01(+13.33%)
Dec 17, 2014 0.0750 0.0750 0.0750 338 -0.01(-6.25%)
Dec 16, 2014 0.0900 0.0900 0.0800 0.0800 12,454 -0.01(-15.79%)
Dec 15, 2014 0.0900 0.0950 0.0750 0.0950 14,443 +0.01(+11.76%)
Dec 11, 2014 0.0850 0.0850 0.0850 142 +0.01(+6.25%)
Dec 10, 2014 0.1050 0.1050 0.0800 0.0800 73,300 -0.04(-30.43%)
Dec 09, 2014 0.1100 0.1200 0.1000 0.1150 12,025 -0.00(-4.17%)
Dec 08, 2014 0.1000 0.1200 0.0900 0.1200 94,183 +0.04(+50.00%)
Dec 05, 2014 0.0750 0.0800 0.0750 0.0800 30,536 +0.01(+6.67%)
Dec 04, 2014 0.0800 0.0800 0.0750 0.0750 21,409 -0.02(-21.05%)
Dec 03, 2014 0.0900 0.0950 0.0900 0.0950 14,500 +0.01(+5.56%)
Dec 02, 2014 0.1050 0.1050 0.0900 0.0900 15,617 -0.03(-25.00%)
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.