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 29, 2017 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+10.00%)
Sep 28, 2017 0.1050 0.1050 0.1000 0.1000 17,000 -0.00(-4.76%)
Sep 27, 2017 0.1100 0.1100 0.1050 0.1050 9,500 -0.01(-4.55%)
Sep 26, 2017 0.1100 0.1100 0.1100 0.1100 850 +0.00(+0.00%)
Sep 25, 2017 0.1150 0.1150 0.1050 0.1100 40,166 -0.01(-4.35%)
Sep 22, 2017 0.1150 0.1150 0.1150 0.1150 37,500 +0.00(+0.00%)
Sep 21, 2017 0.1100 0.1150 0.1100 0.1150 4,562 +0.01(+4.55%)
Sep 19, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 14, 2017 0.1150 0.1150 0.1050 0.1100 82,500 +0.00(+0.00%)
Sep 08, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 07, 2017 0.1200 0.1250 0.1150 0.1150 41,130 +0.00(+0.00%)
Sep 06, 2017 0.1250 0.1250 0.1150 0.1150 68,427 -0.00(-4.17%)
Sep 05, 2017 0.1200 0.1200 0.1050 0.1200 331,500 +0.00(+0.00%)
Aug 31, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 28, 2017 0.1150 0.1300 0.1050 0.1300 305,666 +0.01(+13.04%)
Aug 25, 2017 0.1250 0.1250 0.1100 0.1150 214,000 -0.00(-4.17%)
Aug 24, 2017 0.1300 0.1350 0.1150 0.1200 100,500 -0.01(-7.69%)
Aug 23, 2017 0.1300 0.1300 0.1300 0.1300 32,884 +0.00(+0.00%)
Aug 22, 2017 0.1200 0.1300 0.1200 0.1300 73,213 +0.01(+8.33%)
Aug 21, 2017 0.1150 0.1200 0.1100 0.1200 34,000 +0.01(+9.09%)
Aug 18, 2017 0.1250 0.1250 0.1100 0.1100 49,000 -0.01(-8.33%)
Aug 17, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Aug 16, 2017 0.1150 0.1250 0.1100 0.1250 16,200 +0.01(+4.17%)
Aug 11, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 10, 2017 0.1250 0.1250 0.1200 0.1200 11,000 +0.00(+0.00%)
Aug 09, 2017 0.1200 0.1250 0.1200 0.1200 56,394 -0.02(-11.11%)
Aug 08, 2017 0.1250 0.1350 0.1200 0.1350 39,233 +0.01(+3.85%)
Aug 04, 2017 0.1250 0.1300 0.1250 0.1300 183,000 +0.01(+4.00%)
Aug 03, 2017 0.1300 0.1300 0.1200 0.1250 33,500 -0.01(-7.41%)
Aug 02, 2017 0.1250 0.1350 0.1250 0.1350 188,500 +0.02(+12.50%)
Aug 01, 2017 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Jul 28, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 27, 2017 0.1200 0.1300 0.1200 0.1300 18,916 +0.01(+4.00%)
Jul 26, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Jul 25, 2017 0.1250 0.1300 0.1250 0.1300 34,000 +0.00(+0.00%)
Jul 21, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 19, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2017 0.1250 0.1400 0.1250 0.1400 29,500 +0.01(+3.70%)
Jul 17, 2017 0.1200 0.1350 0.1100 0.1350 67,099 +0.01(+8.00%)
Jul 14, 2017 0.1250 0.1250 0.1200 0.1250 8,500 +0.00(+0.00%)
Jul 13, 2017 0.1250 0.1250 0.1250 0.1250 3,333 -0.01(-3.85%)
Jul 12, 2017 0.1300 0.1300 0.1300 0.1300 1,399 +0.00(+0.00%)
Jul 11, 2017 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
Jul 10, 2017 0.1400 0.1400 0.1100 0.1300 132,667 -0.01(-7.14%)
Jul 07, 2017 0.1400 0.1400 0.1350 0.1400 14,200 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1400 423 -0.00(-3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 30, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 27, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 26, 2017 0.1400 0.1400 0.1400 0.1400 16,700 +0.00(+0.00%)
Jun 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 20, 2017 0.1450 0.1450 0.1350 0.1400 30,000 -0.00(-3.45%)
Jun 19, 2017 0.1450 0.1450 0.1450 0.1450 783 -0.01(-3.33%)
Jun 15, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 13, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1450 0.1450 156,433 +0.00(+0.00%)
Jun 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 07, 2017 0.1600 0.1600 0.1500 0.1500 100,633 +0.00(+0.00%)
Jun 06, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 05, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 01, 2017 0.1500 0.1500 0.1500 343 +0.00(+0.00%)
May 31, 2017 0.1500 0.1500 0.1400 0.1500 91,000 +0.00(+0.00%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 25,333 +0.01(+3.45%)
May 29, 2017 0.1500 0.1500 0.1400 0.1450 79,000 -0.01(-3.33%)
May 25, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 24, 2017 0.1500 0.1550 0.1450 0.1550 88,000 +0.01(+3.33%)
May 23, 2017 0.1450 0.1500 0.1400 0.1500 10,000 +0.00(+0.00%)
May 19, 2017 0.1450 0.1500 0.1450 0.1500 5,060 +0.00(+0.00%)
May 18, 2017 0.1500 0.1500 0.1450 0.1500 113,500 +0.00(+0.00%)
May 17, 2017 0.1450 0.1500 0.1450 0.1500 116,042 +0.00(+0.00%)
May 16, 2017 0.1450 0.1500 0.1450 0.1500 8,000 +0.00(+0.00%)
May 15, 2017 0.1500 0.1500 0.1450 0.1500 78,011 +0.01(+3.45%)
May 12, 2017 0.1450 0.1450 0.1450 0.1450 555 +0.00(+0.00%)
May 11, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
May 10, 2017 0.1450 0.1450 0.1450 0.1450 12,000 -0.01(-3.33%)
May 09, 2017 0.1500 0.1500 0.1500 0.1500 33,000 -0.01(-3.23%)
May 08, 2017 0.1550 0.1550 0.1550 0.1550 2,066 +0.00(+0.00%)
May 05, 2017 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 800 -0.01(-3.03%)
May 01, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 28, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Apr 27, 2017 0.1500 0.1600 0.1450 0.1600 112,166 +0.01(+3.23%)
Apr 26, 2017 0.1550 0.1550 0.1450 0.1550 105,000 +0.00(+0.00%)
Apr 25, 2017 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Apr 24, 2017 0.1600 0.1600 0.1500 0.1500 57,500 -0.02(-9.09%)
Apr 21, 2017 0.1650 0.1650 0.1500 0.1650 35,149 +0.00(+0.00%)
Apr 20, 2017 0.1650 0.1650 0.1650 0.1650 967 +0.00(+0.00%)
Apr 19, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 13, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 12, 2017 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Apr 07, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 06, 2017 0.1650 0.1650 0.1600 0.1600 4,410 -0.01(-5.88%)
Apr 04, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 03, 2017 0.1700 0.1700 0.1700 0.1700 6,171 -0.00(-2.86%)
Mar 31, 2017 0.1750 0.1750 0.1700 0.1750 76,984 -0.01(-2.78%)
Mar 30, 2017 0.1800 0.1950 0.1800 0.1800 90,500 -0.01(-2.70%)
Mar 29, 2017 0.1950 0.2000 0.1850 0.1850 20,700 +0.01(+2.78%)
Mar 28, 2017 0.1850 0.1850 0.1800 0.1800 25,500 +0.00(+0.00%)
Mar 27, 2017 0.2150 0.2150 0.1800 0.1800 170,690 -0.02(-7.69%)
Mar 24, 2017 0.2000 0.2000 0.1950 0.1950 5,116 -0.01(-2.50%)
Mar 23, 2017 0.2000 0.2300 0.1950 0.2000 202,633 +0.01(+5.26%)
Mar 22, 2017 0.1850 0.1900 0.1850 0.1900 232,000 +0.01(+2.70%)
Mar 21, 2017 0.1950 0.1950 0.1750 0.1850 166,633 -0.01(-5.13%)
Mar 20, 2017 0.1650 0.1950 0.1650 0.1950 14,500 +0.03(+18.18%)
Mar 17, 2017 0.1700 0.1700 0.1600 0.1650 66,500 -0.01(-8.33%)
Mar 16, 2017 0.1700 0.1800 0.1700 0.1800 18,555 +0.01(+5.88%)
Mar 15, 2017 0.1600 0.1700 0.1600 0.1700 26,500 +0.01(+6.25%)
Mar 14, 2017 0.1600 0.1600 0.1600 0.1600 14,783 -0.01(-3.03%)
Mar 13, 2017 0.1600 0.1650 0.1500 0.1650 75,000 +0.01(+3.13%)
Mar 10, 2017 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.23%)
Mar 09, 2017 0.1650 0.1650 0.1500 0.1550 31,000 -0.01(-6.06%)
Mar 08, 2017 0.1550 0.1650 0.1550 0.1650 73,500 +0.01(+6.45%)
Mar 06, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1550 0.1550 31,500 -0.01(-3.13%)
Mar 02, 2017 0.1550 0.1600 0.1500 0.1600 75,000 +0.00(+0.00%)
Mar 01, 2017 0.1500 0.1600 0.1500 0.1600 113,000 +0.01(+6.67%)
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%)
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.