Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldflare Expl Inc (TSV: TYP )

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, 2009 0.2400 0.2400 0.2100 0.2100 50,000 -0.04(-16.00%)
Sep 29, 2009 0.2550 0.2550 0.2300 0.2500 50,800 +0.01(+4.17%)
Sep 28, 2009 0.2150 0.2500 0.1900 0.2400 186,200 +0.05(+26.32%)
Sep 25, 2009 0.1950 0.1950 0.1900 0.1900 30,075 -0.03(-13.64%)
Sep 24, 2009 0.2000 0.2300 0.1900 0.2200 38,173 +0.02(+10.00%)
Sep 23, 2009 0.2000 0.2100 0.1900 0.2000 132,451 +0.00(+0.00%)
Sep 22, 2009 0.1750 0.2100 0.1700 0.2000 16,517 +0.00(+0.00%)
Sep 21, 2009 0.1700 0.2000 0.1700 0.2000 14,000 +0.00(+0.00%)
Sep 18, 2009 0.1900 0.2000 0.1900 0.2000 32,911 +0.02(+11.11%)
Sep 17, 2009 0.1900 0.1900 0.1800 0.1800 16,000 -0.01(-5.26%)
Sep 16, 2009 0.1950 0.2000 0.1900 0.1900 14,800 +0.02(+15.15%)
Sep 15, 2009 0.1950 0.1950 0.1650 0.1650 779 +0.00(+0.00%)
Sep 14, 2009 0.1650 0.1650 0.1650 0.1650 12,000 -0.02(-10.81%)
Sep 11, 2009 0.1600 0.1850 0.1600 0.1850 8,350 +0.02(+15.62%)
Sep 10, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 09, 2009 0.1400 0.1850 0.1400 0.1600 6,500 +0.01(+3.23%)
Sep 08, 2009 0.1850 0.1900 0.1550 0.1550 12,300 -0.02(-8.82%)
Sep 04, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 02, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+13.33%)
Sep 01, 2009 0.1700 0.1800 0.1500 0.1500 27,450 -0.01(-3.23%)
Aug 31, 2009 0.1550 0.1550 0.1550 0.1550 511 -0.01(-3.13%)
Aug 28, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 27, 2009 0.1550 0.1600 0.1400 0.1600 66,100 +0.02(+18.52%)
Aug 26, 2009 0.1600 0.1600 0.1350 0.1350 66,827 -0.01(-10.00%)
Aug 25, 2009 0.1350 0.1500 0.1350 0.1500 152,045 +0.01(+7.14%)
Aug 24, 2009 0.1400 0.1400 0.1400 0.1400 1,500 -0.04(-22.22%)
Aug 21, 2009 0.1300 0.1800 0.1300 0.1800 29,800 +0.05(+38.46%)
Aug 20, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 19, 2009 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Aug 17, 2009 0.1400 0.1400 0.1350 0.1350 15,000 -0.01(-3.57%)
Aug 14, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 13, 2009 0.1400 0.1400 0.1400 0.1400 2,000 -0.02(-15.15%)
Aug 12, 2009 0.1600 0.1700 0.1350 0.1650 115,308 +0.04(+32.00%)
Aug 11, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 10, 2009 0.1250 0.1250 0.1250 0.1250 4,800 -0.04(-21.88%)
Aug 07, 2009 0.1250 0.1600 0.1250 0.1600 23,750 +0.04(+28.00%)
Aug 06, 2009 0.1250 0.1250 0.1250 0.1250 500 -0.02(-16.67%)
Aug 05, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 04, 2009 0.1250 0.1500 0.1250 0.1500 19,750 +0.01(+3.45%)
Jul 31, 2009 0.1100 0.1450 0.1100 0.1450 29,650 +0.03(+26.09%)
Jul 30, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 29, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 28, 2009 0.1150 0.1150 0.1150 0.1150 3,500 -0.02(-14.81%)
Jul 27, 2009 0.1100 0.1350 0.1100 0.1350 37,600 +0.00(+0.00%)
Jul 24, 2009 0.1100 0.1350 0.1100 0.1350 37,600 +0.00(+0.00%)
Jul 23, 2009 0.1050 0.1350 0.1050 0.1350 38,717 +0.00(+0.00%)
Jul 22, 2009 0.1050 0.1350 0.1050 0.1350 38,717 +0.00(+0.00%)
Jul 21, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 20, 2009 0.1000 0.1350 0.0950 0.1350 54,467 +0.04(+42.11%)
Jul 17, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2009 0.1000 0.1000 0.0950 0.0950 7,167 -0.01(-5.00%)
Jul 15, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1100 0.1000 0.1000 15,225 +0.00(+0.00%)
Jul 13, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2009 0.1050 0.1050 0.1000 0.1000 17,000 -0.00(-4.76%)
Jul 08, 2009 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Jul 07, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 06, 2009 0.1100 0.1150 0.1100 0.1150 4,800 +0.01(+4.55%)
Jul 03, 2009 0.1150 0.1150 0.1100 0.1100 5,500 -0.01(-4.35%)
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.