Guanajuato Silver Company Ltd Recent Share Price (USX:VGLDF)

USX:VGLDF - Guanajuato Silver Company Ltd Guanajuato Silver Company Ltd
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Dec 2003	USD	0.57	0.62	0.57	0.57	102.6	-0.03 (-5%)	5,000
11 Dec 2003	USD	0.6	0.6	0.6	0.6	108	+0.02 (+3.45%)	1,000
10 Dec 2003	USD	0.58	0.65	0.58	0.58	104.4	-0.06 (-9.38%)	14,000
9 Dec 2003	USD	0.64	0.64	0.64	0.64	115.2	-0.02 (-3.03%)	2,300
8 Dec 2003	USD	0.66	0.66	0.61	0.66	118.8	0.0 (0.0%)	37,300
5 Dec 2003	USD	0.66	0.66	0.62	0.66	118.8	+0.05 (+8.20%)	15,100
4 Dec 2003	USD	0.61	0.61	0.61	0.61	109.8	0.0 (0.0%)	0
3 Dec 2003	USD	0.61	0.68	0.595	0.61	109.8	-0.05 (-7.58%)	41,000
2 Dec 2003	USD	0.66	0.66	0.635	0.66	118.8	+0.03 (+4.76%)	13,000
1 Dec 2003	USD	0.63	0.63	0.57	0.63	113.4	0.0 (0.0%)	33,000
28 Nov 2003	USD	0.63	0.63	0.62	0.63	113.4	0.0 (0.0%)	6,500
27 Nov 2003	USD	0.63	0.63	0.63	0.63	113.4	0.0 (0.0%)	0
26 Nov 2003	USD	0.63	0.69	0.63	0.63	113.4	-0.06 (-8.70%)	4,172
25 Nov 2003	USD	0.69	0.74	0.68	0.69	124.2	-0.01 (-1.43%)	49,200
24 Nov 2003	USD	0.7	0.73	0.67	0.7	126	+0.08 (+12.90%)	75,900
21 Nov 2003	USD	0.62	0.65	0.58	0.62	111.6	+0.07 (+12.73%)	40,500
20 Nov 2003	USD	0.55	0.59	0.5	0.55	99	+0.075 (+15.79%)	29,500
19 Nov 2003	USD	0.475	0.475	0.475	0.475	85.5	-0.075 (-13.64%)	2,200
18 Nov 2003	USD	0.55	0.55	0.55	0.55	99	0.0 (0.0%)	2,500
17 Nov 2003	USD	0.55	0.55	0.51	0.55	99	+0.02 (+3.77%)	9,500
14 Nov 2003	USD	0.53	0.565	0.51	0.53	95.4	+0.03 (+6%)	5,300
13 Nov 2003	USD	0.5	0.5	0.5	0.5	90	0.0 (0.0%)	0
12 Nov 2003	USD	0.5	0.5	0.45	0.5	90	+0.05 (+11.11%)	5,000
11 Nov 2003	USD	0.45	0.45	0.45	0.45	81	0.0 (0.0%)	0
10 Nov 2003	USD	0.45	0.45	0.45	0.45	81	0.0 (0.0%)	0
7 Nov 2003	USD	0.45	0.45	0.45	0.45	81	-0.02 (-4.26%)	630
6 Nov 2003	USD	0.47	0.47	0.47	0.47	84.6	0.0 (0.0%)	0
5 Nov 2003	USD	0.47	0.47	0.47	0.47	84.6	0.0 (0.0%)	0
4 Nov 2003	USD	0.47	0.47	0.46	0.47	84.6	-0.022 (-4.45%)	20,000
3 Nov 2003	USD	0.4919	0.4919	0.41	0.4919	88.542	+0.107 (+27.77%)	8,000

Unicorn Response |