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 28, 2017 0.1550 0.1550 0.1500 0.1500 27,800 -0.01(-3.23%)
Feb 27, 2017 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Feb 24, 2017 0.1550 0.1550 0.1450 0.1550 21,500 -0.01(-3.13%)
Feb 23, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Feb 22, 2017 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+3.45%)
Feb 21, 2017 0.1500 0.1500 0.1450 0.1450 12,016 -0.01(-3.33%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2017 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Feb 15, 2017 0.1450 0.1550 0.1450 0.1550 11,267 +0.01(+3.33%)
Feb 14, 2017 0.1550 0.1550 0.1400 0.1500 66,500 -0.01(-6.25%)
Feb 13, 2017 0.1550 0.1600 0.1500 0.1600 19,450 +0.01(+3.23%)
Feb 10, 2017 0.1600 0.1600 0.1550 0.1550 58,499 +0.00(+0.00%)
Feb 09, 2017 0.1600 0.1600 0.1550 0.1550 69,500 +0.01(+6.90%)
Feb 08, 2017 0.1400 0.1600 0.1400 0.1450 48,500 +0.00(+0.00%)
Feb 07, 2017 0.1500 0.1500 0.1450 0.1450 21,000 -0.01(-3.33%)
Feb 03, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 02, 2017 0.1450 0.1600 0.1450 0.1600 40,825 +0.02(+10.34%)
Feb 01, 2017 0.1500 0.1500 0.1400 0.1450 58,300 -0.01(-3.33%)
Jan 30, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 27, 2017 0.1550 0.1550 0.1550 0.1550 32,000 -0.01(-3.13%)
Jan 26, 2017 0.1700 0.1700 0.1400 0.1600 254,014 -0.01(-5.88%)
Jan 25, 2017 0.1900 0.1900 0.1700 0.1700 18,000 -0.01(-5.56%)
Jan 24, 2017 0.1800 0.1950 0.1800 0.1800 125,122 +0.00(+0.00%)
Jan 23, 2017 0.1950 0.2000 0.1800 0.1800 12,382 -0.01(-2.70%)
Jan 20, 2017 0.1800 0.2150 0.1800 0.1850 111,300 +0.01(+2.78%)
Jan 19, 2017 0.1900 0.1900 0.1800 0.1800 17,184 -0.01(-5.26%)
Jan 18, 2017 0.1900 0.1900 0.1800 0.1900 12,500 +0.01(+5.56%)
Jan 17, 2017 0.1800 0.1900 0.1750 0.1800 19,300 -0.01(-2.70%)
Jan 16, 2017 0.1750 0.1850 0.1750 0.1850 30,000 +0.01(+8.82%)
Jan 13, 2017 0.1750 0.1750 0.1700 0.1700 13,500 +0.00(+0.00%)
Jan 12, 2017 0.1700 0.1700 0.1700 0.1700 18,665 +0.00(+0.00%)
Jan 11, 2017 0.1750 0.1750 0.1700 0.1700 18,500 +0.00(+0.00%)
Jan 10, 2017 0.1800 0.1800 0.1700 0.1700 5,166 -0.01(-5.56%)
Jan 09, 2017 0.1600 0.1850 0.1550 0.1800 134,600 +0.01(+5.88%)
Jan 06, 2017 0.1650 0.1700 0.1600 0.1700 81,450 +0.00(+0.00%)
Jan 05, 2017 0.1700 0.1700 0.1700 0.1700 16,500 +0.00(+0.00%)
Jan 04, 2017 0.1600 0.1700 0.1600 0.1700 60,816 +0.01(+6.25%)
Jan 03, 2017 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 29, 2016 0.1650 0.1650 0.1650 0.1650 526 +0.00(+0.00%)
Dec 28, 2016 0.1700 0.1700 0.1650 0.1650 33,500 -0.01(-2.94%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 22, 2016 0.1700 0.1750 0.1600 0.1750 19,415 +0.01(+9.37%)
Dec 21, 2016 0.1650 0.1700 0.1600 0.1600 53,000 +0.00(+0.00%)
Dec 20, 2016 0.1800 0.1800 0.1500 0.1600 336,981 -0.02(-11.11%)
Dec 19, 2016 0.1800 0.1800 0.1700 0.1800 20,126 -0.01(-5.26%)
Dec 16, 2016 0.1800 0.1900 0.1700 0.1900 17,500 +0.01(+5.56%)
Dec 15, 2016 0.1900 0.1900 0.1800 0.1800 12,000 +0.00(+0.00%)
Dec 14, 2016 0.1800 0.1800 0.1800 0.1800 13,102 +0.00(+0.00%)
Dec 13, 2016 0.1900 0.1900 0.1800 0.1800 14,000 -0.02(-7.69%)
Dec 12, 2016 0.1950 0.1950 0.1950 0.1950 1,416 +0.01(+2.63%)
Dec 09, 2016 0.1900 0.1900 0.1900 0.1900 833 +0.01(+2.70%)
Dec 08, 2016 0.1900 0.1900 0.1850 0.1850 1,516 -0.01(-5.13%)
Dec 07, 2016 0.1950 0.1950 0.1850 0.1950 25,455 -0.01(-2.50%)
Dec 06, 2016 0.1950 0.2000 0.1950 0.2000 38,666 +0.01(+2.56%)
Dec 05, 2016 0.1950 0.1950 0.1850 0.1950 57,500 +0.00(+0.00%)
Dec 01, 2016 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 30, 2016 0.2600 0.2600 0.2000 0.2200 56,001 -0.04(-15.38%)
Nov 29, 2016 0.2350 0.2650 0.2350 0.2600 18,200 +0.02(+8.33%)
Nov 28, 2016 0.2500 0.2500 0.2400 0.2400 6,000 -0.03(-11.11%)
Nov 24, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Nov 23, 2016 0.2200 0.2450 0.2200 0.2450 52,500 +0.02(+11.36%)
Nov 22, 2016 0.2300 0.2300 0.2200 0.2200 3,019 -0.01(-4.35%)
Nov 21, 2016 0.2300 0.2300 0.1900 0.2300 28,000 +0.00(+0.00%)
Nov 18, 2016 0.2300 0.2300 0.2300 0.2300 29,000 -0.01(-6.12%)
Nov 17, 2016 0.2700 0.2700 0.2450 0.2450 48,441 -0.03(-10.91%)
Nov 15, 2016 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Nov 14, 2016 0.2650 0.2650 0.2650 0.2650 2,500 -0.02(-8.62%)
Nov 11, 2016 0.2750 0.2900 0.2750 0.2900 37,955 -0.02(-6.45%)
Nov 10, 2016 0.3100 0.3100 0.2700 0.3100 3,040 +0.00(+0.00%)
Nov 09, 2016 0.3000 0.3100 0.3000 0.3100 30,700 +0.01(+3.33%)
Nov 08, 2016 0.2750 0.3000 0.2700 0.3000 44,500 +0.03(+11.11%)
Nov 07, 2016 0.2700 0.2700 0.2700 0.2700 75,000 +0.01(+1.89%)
Nov 04, 2016 0.2700 0.2700 0.2650 0.2650 13,000 -0.01(-3.64%)
Nov 03, 2016 0.3000 0.3000 0.2750 0.2750 7,000 +0.00(+0.00%)
Nov 02, 2016 0.3000 0.3000 0.2750 0.2750 8,409 -0.02(-8.33%)
Nov 01, 2016 0.2950 0.3000 0.2950 0.3000 17,533 +0.01(+3.45%)
Oct 31, 2016 0.3350 0.3500 0.2850 0.2900 25,149 -0.02(-4.92%)
Oct 28, 2016 0.2850 0.3350 0.2850 0.3050 119,602 +0.02(+8.93%)
Oct 27, 2016 0.2800 0.2800 0.2700 0.2800 1,533 +0.00(+0.00%)
Oct 26, 2016 0.2800 0.2800 0.2800 0.2800 500 -0.00(-1.75%)
Oct 24, 2016 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Oct 21, 2016 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Oct 20, 2016 0.2800 0.2800 0.2700 0.2700 14,500 -0.01(-1.82%)
Oct 19, 2016 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Oct 13, 2016 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Oct 11, 2016 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Oct 07, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 06, 2016 0.3000 0.3000 0.2900 0.3000 16,000 +0.00(+0.00%)
Oct 05, 2016 0.2950 0.3000 0.2900 0.3000 7,950 +0.02(+7.14%)
Oct 04, 2016 0.2750 0.2800 0.2750 0.2800 3,100 +0.01(+1.82%)
Oct 03, 2016 0.2750 0.2750 0.2750 0.2750 9,150 +0.01(+1.85%)
Sep 30, 2016 0.2800 0.2800 0.2700 0.2700 3,000 -0.01(-5.26%)
Sep 29, 2016 0.2900 0.2900 0.2750 0.2850 24,000 -0.01(-1.72%)
Sep 28, 2016 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 27, 2016 0.3000 0.3000 0.2900 0.2900 3,000 +0.01(+5.45%)
Sep 26, 2016 0.2900 0.2900 0.2750 0.2750 20,000 -0.01(-5.17%)
Sep 21, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 20, 2016 0.3000 0.3000 0.2900 0.2900 1,500 -0.01(-3.33%)
Sep 19, 2016 0.3100 0.3100 0.3000 0.3000 5,500 -0.01(-3.23%)
Sep 16, 2016 0.3250 0.3250 0.3100 0.3100 5,500 +0.00(+0.00%)
Sep 15, 2016 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Sep 14, 2016 0.3000 0.3300 0.3000 0.3000 8,700 +0.00(+0.00%)
Sep 13, 2016 0.2900 0.3000 0.2800 0.3000 84,000 +0.02(+5.26%)
Sep 12, 2016 0.3000 0.3000 0.2800 0.2850 34,028 -0.03(-8.06%)
Sep 09, 2016 0.3150 0.3150 0.3000 0.3100 38,500 -0.01(-3.13%)
Sep 08, 2016 0.3450 0.3500 0.3200 0.3200 215,800 -0.02(-7.25%)
Sep 07, 2016 0.3500 0.3800 0.3450 0.3450 63,600 -0.01(-1.43%)
Sep 06, 2016 0.3750 0.3900 0.3500 0.3500 18,783 +0.01(+2.94%)
Sep 02, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 01, 2016 0.3200 0.3300 0.3200 0.3200 24,336 +0.02(+6.67%)
Aug 30, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Aug 29, 2016 0.2850 0.2850 0.2800 0.2800 14,000 -0.01(-3.45%)
Aug 26, 2016 0.2700 0.2900 0.2700 0.2900 29,166 +0.02(+7.41%)
Aug 25, 2016 0.2800 0.2950 0.2700 0.2700 6,500 +0.01(+3.85%)
Aug 24, 2016 0.2900 0.2900 0.2600 0.2600 12,666 -0.02(-8.77%)
Aug 23, 2016 0.2800 0.2850 0.2700 0.2850 14,566 +0.01(+5.56%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 12,500 +0.02(+8.00%)
Aug 19, 2016 0.2600 0.2600 0.2500 0.2500 18,500 -0.02(-7.41%)
Aug 18, 2016 0.2500 0.2700 0.2500 0.2700 11,000 +0.02(+8.00%)
Aug 17, 2016 0.2700 0.2700 0.2500 0.2500 36,000 -0.02(-7.41%)
Aug 16, 2016 0.2650 0.2700 0.2650 0.2700 5,900 +0.01(+1.89%)
Aug 15, 2016 0.2900 0.2900 0.2600 0.2650 55,200 -0.02(-8.62%)
Aug 12, 2016 0.2950 0.2950 0.2900 0.2900 27,790 -0.01(-1.69%)
Aug 11, 2016 0.2850 0.2950 0.2850 0.2950 20,228 +0.03(+11.32%)
Aug 10, 2016 0.2850 0.2850 0.2650 0.2650 66,000 -0.02(-7.02%)
Aug 09, 2016 0.2900 0.2900 0.2700 0.2850 44,030 -0.02(-5.00%)
Aug 08, 2016 0.2900 0.3050 0.2500 0.3000 134,474 +0.00(+0.00%)
Aug 05, 2016 0.3050 0.3100 0.2800 0.3000 85,040 +0.00(+0.00%)
Aug 04, 2016 0.3000 0.3000 0.2800 0.3000 24,200 +0.00(+0.00%)
Aug 03, 2016 0.2950 0.3200 0.2950 0.3000 77,501 +0.01(+1.69%)
Aug 02, 2016 0.2800 0.2950 0.2650 0.2950 75,200 +0.02(+7.27%)
Jul 29, 2016 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jul 28, 2016 0.2250 0.3000 0.2250 0.2650 176,616 +0.05(+20.45%)
Jul 27, 2016 0.2350 0.2350 0.2200 0.2200 47,149 +0.00(+0.00%)
Jul 26, 2016 0.2600 0.2600 0.2200 0.2200 63,033 -0.05(-16.98%)
Jul 22, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jul 21, 2016 0.2550 0.2600 0.2550 0.2550 28,000 +0.01(+2.00%)
Jul 20, 2016 0.2550 0.2550 0.2350 0.2500 9,300 +0.01(+2.04%)
Jul 19, 2016 0.2550 0.2700 0.2350 0.2450 16,950 -0.01(-2.00%)
Jul 18, 2016 0.2400 0.2550 0.2400 0.2500 96,185 +0.03(+13.64%)
Jul 15, 2016 0.2300 0.2300 0.2200 0.2200 15,000 -0.01(-2.22%)
Jul 14, 2016 0.2150 0.2250 0.2150 0.2250 17,833 -0.01(-2.17%)
Jul 13, 2016 0.2300 0.2300 0.2300 0.2300 10,166 +0.00(+0.00%)
Jul 12, 2016 0.2100 0.2300 0.2100 0.2300 63,673 +0.03(+12.20%)
Jul 11, 2016 0.2100 0.2100 0.2000 0.2050 119,733 -0.01(-2.38%)
Jul 08, 2016 0.2150 0.2150 0.2100 8,197 -0.01(-2.33%)
Jul 07, 2016 0.2100 0.2150 0.2100 0.2150 5,000 +0.01(+4.88%)
Jul 05, 2016 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Jul 04, 2016 0.2100 0.2100 0.2100 0.2100 2,050 +0.00(+0.00%)
Jun 30, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 29, 2016 0.2300 0.2400 0.2200 0.2200 56,911 -0.01(-4.35%)
Jun 28, 2016 0.2150 0.2300 0.2150 0.2300 12,000 +0.02(+6.98%)
Jun 27, 2016 0.1950 0.2200 0.1800 0.2150 49,000 -0.01(-2.27%)
Jun 24, 2016 0.2450 0.2500 0.2200 0.2200 45,566 +0.02(+10.00%)
Jun 23, 2016 0.2000 0.2250 0.1600 0.2000 17,029 -0.02(-11.11%)
Jun 20, 2016 0.2250 0.2250 0.2250 166 +0.00(+0.00%)
Jun 17, 2016 0.2100 0.2500 0.2100 0.2250 154,000 +0.04(+18.42%)
Jun 16, 2016 0.2000 0.2950 0.1900 0.1900 523,413 +0.02(+8.57%)
Jun 13, 2016 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jun 07, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 02, 2016 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
May 31, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 26, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 25, 2016 0.1700 0.1700 0.1700 0.1700 26,333 +0.00(+0.00%)
May 18, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 17, 2016 0.1800 0.1900 0.1750 0.1750 114,000 -0.01(-5.41%)
May 16, 2016 0.1850 0.1850 0.1850 0.1850 15,500 +0.01(+2.78%)
May 13, 2016 0.1800 0.1800 0.1800 0.1800 1,700 +0.01(+2.86%)
May 10, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 09, 2016 0.2000 0.2000 0.1800 0.1800 45,868 -0.02(-7.69%)
May 06, 2016 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
May 03, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2016 0.1850 0.1850 0.1850 16 +0.00(+0.00%)
Apr 26, 2016 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Apr 25, 2016 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Apr 22, 2016 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Apr 19, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 18, 2016 0.2200 0.2200 0.1800 0.1800 81,000 -0.02(-10.00%)
Apr 15, 2016 0.2300 0.2300 0.2100 0.2000 33,355 -0.03(-13.04%)
Apr 13, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 12, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.06(+31.58%)
Apr 08, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 07, 2016 0.1900 0.1900 0.1850 0.1850 10,675 +0.00(+0.00%)
Apr 06, 2016 0.1900 0.1900 0.1850 0.1850 21,450 -0.01(-2.63%)
Apr 05, 2016 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Mar 29, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 28, 2016 0.1850 0.1850 0.1850 0.1850 9,500 +0.00(+0.00%)
Mar 23, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 22, 2016 0.1900 0.1900 0.1850 0.1850 5,500 +0.00(+0.00%)
Mar 18, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 17, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+5.26%)
Mar 09, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 08, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Mar 07, 2016 0.1950 0.1950 0.1800 0.1800 89,329 -0.01(-5.26%)
Mar 04, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +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.