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 28, 2018 0.0950 0.1000 0.0950 0.1000 106,431 +0.01(+11.11%)
Sep 27, 2018 0.0850 0.0900 0.0850 0.0900 25,500 +0.01(+12.50%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 21, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.01(+6.67%)
Sep 20, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Sep 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2018 0.0850 0.0850 0.0800 0.0800 20,999 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Sep 10, 2018 0.0700 0.0800 0.0700 0.0800 30,616 +0.01(+14.29%)
Sep 07, 2018 0.0750 0.0750 0.0700 0.0700 11,000 -0.00(-6.67%)
Sep 06, 2018 0.0750 0.0750 0.0700 0.0750 13,000 -0.01(-6.25%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 970 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 17, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 1,657 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 39,800 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 10, 2018 0.0850 0.0900 0.0850 0.0900 83,000 +0.01(+20.00%)
Aug 09, 2018 0.0850 0.0850 0.0750 0.0750 52,000 -0.01(-6.25%)
Aug 08, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+14.29%)
Aug 07, 2018 0.0700 0.0750 0.0700 0.0700 19,900 +0.01(+7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 02, 2018 0.0750 0.0750 0.0600 0.0600 20,000 -0.01(-14.29%)
Aug 01, 2018 0.0900 0.0900 0.0700 0.0700 77,000 -0.02(-22.22%)
Jul 31, 2018 0.0900 0.0900 0.0900 0.0900 1,665 -0.01(-5.26%)
Jul 30, 2018 0.0900 0.0950 0.0900 0.0950 7,332 +0.00(+0.00%)
Jul 27, 2018 135 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0850 0.0850 135 -0.01(-15.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 05, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 04, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jul 03, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+11.11%)
Jun 26, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 25, 2018 0.0850 0.0850 0.0800 0.0800 79,000 -0.01(-11.11%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 11,008 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0900 0.0900 0.0900 1,455 +0.00(+0.00%)
Jun 20, 2018 0.0950 0.0950 0.0850 0.0900 57,000 +0.00(+5.88%)
Jun 18, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 15, 2018 0.1000 0.1000 0.0900 0.0900 30,500 +0.00(+5.88%)
Jun 14, 2018 0.0950 0.0950 0.0850 0.0850 16,000 -0.01(-15.00%)
Jun 13, 2018 0.1000 0.1000 0.1000 0.1000 1,107 +0.01(+5.26%)
Jun 12, 2018 0.0950 0.0950 0.0950 0.0950 583 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 166 +0.01(+17.65%)
Jun 07, 2018 0.0900 0.0900 0.0800 0.0850 231,000 -0.00(-5.56%)
Jun 01, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 28, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
May 15, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 14, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
May 11, 2018 0.1000 0.1000 0.0900 0.0900 4,000 -0.01(-5.26%)
May 04, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 03, 2018 0.1000 0.1000 0.1000 0.1000 2,940 +0.01(+5.26%)
May 01, 2018 0.0950 0.0950 0.0950 66 -0.01(-5.00%)
Apr 30, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 26, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 23, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 19, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.0950 0.0950 4,500 -0.01(-5.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.0950 0.1000 12,603 +0.01(+5.26%)
Apr 11, 2018 0.1000 0.1000 0.0900 0.0950 5,235 +0.00(+0.00%)
Apr 10, 2018 0.1000 0.1000 0.0900 0.0950 31,500 -0.01(-5.00%)
Apr 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 02, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 28, 2018 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Mar 27, 2018 0.1050 0.1050 0.1050 0.1050 37,000 +0.00(+5.00%)
Mar 26, 2018 0.1050 0.1050 0.1000 0.1000 20,001 -0.00(-4.76%)
Mar 23, 2018 0.1050 0.1050 0.1050 0.1050 25,641 +0.00(+5.00%)
Mar 19, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 16, 2018 0.1050 0.1100 0.1050 0.1100 86,000 +0.01(+10.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 08, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 07, 2018 0.1000 0.1000 0.1000 0.1000 674 +0.00(+0.00%)
Mar 06, 2018 0.1050 0.1050 0.1000 0.1000 21,000 -0.00(-4.76%)
Mar 05, 2018 0.1050 0.1050 0.1050 0.1050 18,200 +0.00(+0.00%)
Mar 01, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 26, 2018 0.1000 0.1050 0.0950 0.1050 89,000 +0.00(+5.00%)
Feb 23, 2018 0.0950 0.1000 0.0900 0.1000 103,533 +0.01(+5.26%)
Feb 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.0900 0.1000 42,900 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 78,000 +0.00(+0.00%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 52,333 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 06, 2018 0.0850 0.0850 0.0850 0.0850 2,070 -0.01(-10.53%)
Feb 05, 2018 0.0900 0.0900 0.0850 0.0950 6,863 +0.00(+0.00%)
Feb 02, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 01, 2018 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Jan 31, 2018 0.1000 0.1000 0.0900 0.0950 151,500 -0.01(-5.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jan 29, 2018 0.0950 0.1000 0.0950 0.1000 18,800 +0.01(+5.26%)
Jan 26, 2018 0.1050 0.1050 0.0950 0.0950 105,000 -0.01(-9.52%)
Jan 25, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jan 22, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 19, 2018 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+5.00%)
Jan 18, 2018 0.1000 0.1000 0.1000 0.1000 6,333 -0.00(-4.76%)
Jan 17, 2018 0.1050 0.1050 0.1000 0.1050 61,949 +0.00(+0.00%)
Jan 16, 2018 0.1050 0.1050 0.1050 0.1050 41,183 -0.01(-4.55%)
Jan 15, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 12, 2018 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jan 10, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jan 05, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 04, 2018 0.0900 0.0950 0.0900 0.0950 64,000 +0.01(+5.56%)
Jan 03, 2018 0.0950 0.0950 0.0900 0.0900 13,500 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 30,800 +0.00(+0.00%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 27, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2017 0.0900 0.0900 0.0900 116 +0.00(+5.88%)
Dec 20, 2017 0.0900 0.0900 0.0850 0.0850 30,838 -0.00(-5.56%)
Dec 19, 2017 0.0950 0.0950 0.0900 0.0900 225,816 +0.00(+0.00%)
Dec 18, 2017 0.0950 0.0950 0.0900 0.0900 109,000 -0.01(-5.26%)
Dec 15, 2017 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Dec 14, 2017 0.1000 0.1000 0.0950 0.0950 50,166 +0.00(+0.00%)
Dec 13, 2017 0.0950 0.0950 0.0950 0.0950 55,000 -0.01(-5.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 13,766 +0.01(+5.26%)
Dec 11, 2017 0.1000 0.1000 0.0950 0.0950 46,065 +0.00(+0.00%)
Dec 08, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 66 +0.01(+5.26%)
Dec 04, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 28, 2017 0.0950 0.0950 0.0950 200 -0.01(-13.64%)
Nov 27, 2017 0.0950 0.1100 0.0900 0.1100 130,550 +0.01(+10.00%)
Nov 24, 2017 0.0950 0.1000 0.0900 0.1000 9,333 +0.01(+5.26%)
Nov 23, 2017 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-9.52%)
Nov 22, 2017 0.0950 0.1050 0.0950 0.1050 9,500 +0.00(+5.00%)
Nov 21, 2017 0.0950 0.1000 0.0950 0.1000 117,465 +0.00(+0.00%)
Nov 20, 2017 0.1000 0.1000 0.1000 0.1000 22,233 -0.00(-4.76%)
Nov 16, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 15, 2017 0.1050 0.1050 0.1000 0.1050 117,000 -0.01(-4.55%)
Nov 14, 2017 0.1100 0.1100 0.1100 0.1100 20,222 -0.01(-4.35%)
Nov 13, 2017 0.1050 0.1150 0.1050 0.1150 18,000 +0.01(+15.00%)
Nov 10, 2017 0.0900 0.1000 0.0900 0.1000 230,666 +0.01(+17.65%)
Nov 09, 2017 0.0800 0.0850 0.0700 0.0850 271,875 +0.00(+0.00%)
Nov 08, 2017 0.0850 0.0850 0.0800 0.0850 88,000 -0.00(-5.56%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0900 0.0850 0.0900 125,600 +0.00(+0.00%)
Nov 03, 2017 0.0900 0.0950 0.0850 0.0900 263,166 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.0950 0.0900 0.0900 50,333 -0.01(-5.26%)
Nov 01, 2017 0.0950 0.1000 0.0950 0.0950 13,000 -0.01(-5.00%)
Oct 31, 2017 0.0950 0.1000 0.0950 0.1000 109,633 +0.00(+0.00%)
Oct 30, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0.1000 230,000 +0.00(+0.00%)
Oct 26, 2017 0.0950 0.1000 0.0950 0.1000 71,000 +0.00(+0.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Oct 24, 2017 0.1000 0.1000 0.0950 0.1000 62,560 +0.00(+0.00%)
Oct 23, 2017 0.1050 0.1050 0.1000 0.1000 188,500 -0.01(-9.09%)
Oct 19, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 17, 2017 0.1100 0.1100 0.1100 766 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1100 0.1100 16 +0.01(+10.00%)
Oct 11, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 05, 2017 0.1100 0.1100 0.1000 0.1000 12,800 -0.00(-4.76%)
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.