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, 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%)
Mar 01, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
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%)
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.