Great Western Mining Corp Plc
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Jun 2013 |
GBX |
1.675 |
1.675 |
1.65 |
1.675 |
1.675 |
0.0 (0.0%)
|
14,000 |
7 Jun 2013 |
GBX |
1.675 |
1.675 |
1.675 |
1.675 |
1.675 |
0.0 (0.0%)
|
0 |
6 Jun 2013 |
GBX |
1.675 |
1.68 |
1.6 |
1.675 |
1.675 |
0.0 (0.0%)
|
52,000 |
5 Jun 2013 |
GBX |
1.675 |
1.675 |
1.675 |
1.675 |
1.675 |
0.0 (0.0%)
|
0 |
4 Jun 2013 |
GBX |
1.675 |
1.675 |
1.6 |
1.675 |
1.675 |
0.0 (0.0%)
|
275,000 |
3 Jun 2013 |
GBX |
1.675 |
1.675 |
1.675 |
1.675 |
1.675 |
0.0 (0.0%)
|
0 |
31 May 2013 |
GBX |
1.675 |
1.675 |
1.47 |
1.675 |
1.675 |
0.0 (0.0%)
|
127,090 |
30 May 2013 |
GBX |
1.675 |
1.675 |
1.6 |
1.675 |
1.675 |
0.0 (0.0%)
|
20,000 |
29 May 2013 |
GBX |
1.675 |
1.675 |
1.675 |
1.675 |
1.675 |
0.0 (0.0%)
|
0 |
28 May 2013 |
GBX |
1.675 |
1.675 |
1.5 |
1.675 |
1.675 |
0.0 (0.0%)
|
165,000 |
24 May 2013 |
GBX |
1.701 |
1.701 |
1.675 |
1.675 |
1.675 |
-0.05 (-2.90%)
|
138,047 |
23 May 2013 |
GBX |
1.725 |
1.725 |
1.704 |
1.725 |
1.725 |
0.0 (0.0%)
|
2,109 |
22 May 2013 |
GBX |
1.725 |
1.725 |
1.65 |
1.725 |
1.725 |
-0.025 (-1.43%)
|
94,000 |
21 May 2013 |
GBX |
1.8 |
1.8 |
1.7 |
1.75 |
1.75 |
-0.075 (-4.11%)
|
1,123,594 |
20 May 2013 |
GBX |
1.85 |
1.85 |
1.65 |
1.825 |
1.825 |
-0.1 (-5.19%)
|
3,298,000 |
17 May 2013 |
GBX |
1.925 |
1.925 |
1.85 |
1.925 |
1.925 |
0.0 (0.0%)
|
17,000 |
16 May 2013 |
GBX |
1.925 |
1.925 |
1.925 |
1.925 |
1.925 |
0.0 (0.0%)
|
0 |
15 May 2013 |
GBX |
1.925 |
1.925 |
1.925 |
1.925 |
1.925 |
0.0 (0.0%)
|
0 |
14 May 2013 |
GBX |
1.925 |
1.925 |
1.75 |
1.925 |
1.925 |
0.0 (0.0%)
|
47,835 |
13 May 2013 |
GBX |
2.35 |
2.35 |
1.75 |
1.925 |
1.925 |
-0.345 (-15.20%)
|
637,274 |
10 May 2013 |
GBX |
3.4 |
3.4 |
2.175 |
2.27 |
2.27 |
-0.73 (-24.33%)
|
1,251,287 |
8 May 2013 |
GBX |
3.25 |
3.25 |
3 |
3 |
3 |
-0.25 (-7.69%)
|
1,085,010 |
7 May 2013 |
GBX |
3.23 |
3.5114 |
3.23 |
3.25 |
3.25 |
+0.25 (+8.33%)
|
493,292 |
3 May 2013 |
GBX |
3.125 |
3.23 |
2.8 |
3 |
3 |
-0.22 (-6.83%)
|
2,027,568 |
2 May 2013 |
GBX |
2.875 |
3.23 |
2.8 |
3.22 |
3.22 |
+0.47 (+17.09%)
|
426,613 |
1 May 2013 |
GBX |
2.7501 |
2.7501 |
2.5 |
2.7501 |
2.7501 |
+0.36 (+15.07%)
|
610,000 |
30 Apr 2013 |
GBX |
2.39 |
2.39 |
2.39 |
2.39 |
2.39 |
-0.36 (-13.09%)
|
75,000 |
26 Apr 2013 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
6,000 |
25 Apr 2013 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
15,000 |
24 Apr 2013 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
+0.25 (+10%)
|
18,909 |