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 (%)
May 31, 2010 0.6600 0.6600 0.6400 0.6600 62,500 -0.04(-5.71%)
May 28, 2010 0.6300 0.7000 0.6300 0.7000 50,100 +0.05(+7.69%)
May 27, 2010 0.6000 0.6800 0.6000 0.6500 83,000 +0.05(+8.33%)
May 26, 2010 0.6000 0.6200 0.5700 0.6000 70,200 +0.04(+7.14%)
May 25, 2010 0.6500 0.6500 0.5400 0.5600 299,525 -0.11(-16.42%)
May 21, 2010 0.6700 0.7000 0.5700 0.6700 160,460 +0.01(+1.52%)
May 20, 2010 0.7300 0.6900 0.6600 0.6600 376,585 -0.06(-8.33%)
May 19, 2010 0.8200 0.8200 0.6500 0.7200 1,033,869 -0.24(-25.00%)
May 18, 2010 0.9700 0.9700 0.9500 0.9600 9,500 +0.00(+0.00%)
May 17, 2010 1.020 1.040 0.8900 0.9600 244,856 -0.06(-5.88%)
May 14, 2010 0.9900 1.070 0.9900 1.020 492,152 +0.05(+5.15%)
May 13, 2010 0.9600 1.000 0.9600 0.9700 134,500 +0.01(+1.04%)
May 12, 2010 0.9500 0.9600 0.9100 0.9600 171,200 +0.00(+0.00%)
May 11, 2010 0.9500 0.9600 0.9200 0.9600 136,565 +0.01(+1.05%)
May 10, 2010 0.8700 0.9500 0.9200 0.9500 201,500 +0.06(+6.74%)
May 07, 2010 0.9700 0.9700 0.8300 0.8900 199,688 +0.04(+4.71%)
May 06, 2010 0.9000 1.020 0.8500 0.8500 380,898 -0.05(-5.56%)
May 05, 2010 0.8700 0.9000 0.8800 0.9000 140,200 +0.02(+2.27%)
May 04, 2010 0.9700 0.9700 0.8600 0.8800 154,824 -0.07(-7.37%)
May 03, 2010 0.9700 1.030 0.9000 0.9500 414,007 +0.00(+0.00%)
Apr 30, 2010 0.8800 1.000 0.8700 0.9500 773,043 +0.06(+6.74%)
Apr 29, 2010 0.8000 0.9100 0.8000 0.8900 646,385 +0.10(+12.66%)
Apr 28, 2010 0.7700 0.8100 0.7700 0.7900 105,600 -0.01(-1.25%)
Apr 27, 2010 0.7600 0.8100 0.7600 0.8000 96,018 -0.01(-1.23%)
Apr 26, 2010 0.7600 0.8100 0.7200 0.8100 246,215 +0.06(+8.00%)
Apr 23, 2010 0.8300 0.8300 0.7500 0.7500 243,460 -0.07(-8.54%)
Apr 22, 2010 0.8700 0.8700 0.8000 0.8200 102,200 -0.01(-1.20%)
Apr 21, 2010 0.8500 0.9000 0.8300 0.8300 485,865 -0.06(-6.74%)
Apr 20, 2010 0.8400 0.9000 0.8400 0.8900 668,399 +0.07(+8.54%)
Apr 19, 2010 0.8400 0.9100 0.7100 0.8200 661,475 -0.03(-3.53%)
Apr 16, 2010 0.7100 0.8800 0.7100 0.8500 882,917 +0.15(+21.43%)
Apr 15, 2010 0.6400 0.7100 0.6200 0.7000 275,447 +0.08(+12.90%)
Apr 14, 2010 0.6300 0.6500 0.5900 0.6200 201,400 -0.03(-4.62%)
Apr 13, 2010 0.6800 0.7000 0.5700 0.6500 292,858 -0.03(-4.41%)
Apr 12, 2010 0.7700 0.8000 0.6800 0.6800 206,118 -0.07(-9.33%)
Apr 09, 2010 0.8800 0.9100 0.6700 0.7500 761,415 -0.12(-13.79%)
Apr 08, 2010 0.8500 0.9600 0.8100 0.8700 796,136 +0.02(+2.35%)
Apr 07, 2010 0.7400 0.9000 0.7000 0.8500 394,491 +0.09(+11.84%)
Apr 06, 2010 0.7800 0.8000 0.6500 0.7600 341,472 -0.02(-2.56%)
Apr 05, 2010 0.7100 0.8900 0.7100 0.7800 713,907 +0.10(+14.71%)
Apr 01, 2010 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Mar 31, 2010 0.5500 0.6600 0.5300 0.6500 744,860 +0.11(+20.37%)
Mar 30, 2010 0.5900 0.6300 0.5300 0.5400 529,100 -0.01(-1.82%)
Mar 29, 2010 0.4850 0.6200 0.4850 0.5500 981,914 +0.07(+14.58%)
Mar 26, 2010 0.4550 0.4850 0.3700 0.4800 402,850 +0.02(+5.49%)
Mar 25, 2010 0.4800 0.4850 0.4500 0.4550 167,669 -0.05(-10.78%)
Mar 24, 2010 0.6000 0.6000 0.4450 0.5100 776,634 -0.10(-16.39%)
Mar 23, 2010 0.3850 0.6100 0.3800 0.6100 1,888,032 +0.23(+60.53%)
Mar 22, 2010 0.2950 0.3900 0.2900 0.3800 892,341 +0.10(+38.18%)
Mar 19, 2010 0.2200 0.2900 0.2200 0.2750 580,780 +0.07(+30.95%)
Mar 18, 2010 0.2050 0.2250 0.2000 0.2100 164,232 +0.01(+2.44%)
Mar 17, 2010 0.2150 0.2200 0.2050 0.2050 150,057 -0.02(-8.89%)
Mar 16, 2010 0.2100 0.2250 0.2100 0.2250 191,391 +0.02(+9.76%)
Mar 15, 2010 0.1900 0.2050 0.2000 0.2050 52,554 -0.01(-2.38%)
Mar 12, 2010 0.2100 0.2100 0.2000 0.2100 86,500 +0.00(+0.00%)
Mar 11, 2010 0.1850 0.2100 0.1850 0.2100 76,400 +0.05(+31.25%)
Mar 10, 2010 0.1600 0.1600 0.1600 0.1600 10,000 -0.03(-15.79%)
Mar 09, 2010 0.1550 0.1900 0.1550 0.1900 100,500 +0.02(+11.76%)
Mar 08, 2010 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Mar 05, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 04, 2010 0.1550 0.1850 0.1500 0.1800 80,227 +0.02(+16.13%)
Mar 03, 2010 0.1500 0.1600 0.1500 0.1550 59,450 +0.01(+3.33%)
Mar 02, 2010 0.1600 0.1600 0.1500 0.1500 8,000 -0.02(-11.76%)
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.