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 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%)
Oct 02, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
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%)
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.