|
 ANDRESMIN GOLD - [Ticker: ADGD.PK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADGD.PK quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-19 | 292,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-04-20 | 431,000 | 0.40 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2005-04-21 | 402,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-04-22 | 293,900 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2005-04-25 | 182,900 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-04-26 | 304,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-04-27 | 659,700 | 0.35 | 0.36 | 0.28 | 0.30 | 00:00:00 | | 2005-04-28 | 364,300 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2005-04-29 | 1,321,600 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-05-02 | 748,600 | 0.36 | 0.36 | 0.31 | 0.32 | 00:00:00 | | 2005-05-03 | 349,900 | 0.32 | 0.33 | 0.27 | 0.31 | 00:00:00 | | 2005-05-04 | 332,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-05-05 | 146,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-05-06 | 209,600 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-05-09 | 670,300 | 0.29 | 0.35 | 0.28 | 0.31 | 00:00:00 | | 2005-05-10 | 195,800 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2005-05-11 | 210,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-05-12 | 309,900 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-05-13 | 392,100 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2005-05-16 | 223,600 | 0.37 | 0.37 | 0.30 | 0.31 | 00:00:00 | | 2005-05-17 | 277,400 | 0.31 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2005-05-18 | 101,900 | 0.32 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2005-05-19 | 269,900 | 0.31 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2005-05-20 | 239,800 | 0.31 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2005-05-23 | 140,400 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-05-24 | 205,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-05-25 | 249,700 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2005-05-26 | 327,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-05-27 | 208,900 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-05-31 | 217,600 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-06-01 | 159,900 | 0.26 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2005-06-02 | 212,600 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2005-06-03 | 68,800 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2005-06-06 | 97,100 | 0.31 | 0.32 | 0.26 | 0.28 | 00:00:00 | | 2005-06-07 | 444,800 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-06-08 | 84,000 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-06-09 | 102,900 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-06-10 | 168,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-06-13 | 463,100 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-06-14 | 314,300 | 0.25 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2005-06-15 | 997,300 | 0.21 | 0.21 | 0.12 | 0.16 | 00:00:00 | | 2005-06-16 | 295,000 | 0.16 | 0.21 | 0.16 | 0.20 | 00:00:00 | | 2005-06-17 | 868,700 | 0.17 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2005-06-20 | 525,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-06-21 | 941,100 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-06-22 | 327,700 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2005-06-23 | 307,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-06-24 | 106,300 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-06-27 | 205,200 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-06-28 | 89,400 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2005-06-29 | 94,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-06-30 | 144,200 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2005-07-01 | 126,900 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2005-07-05 | 81,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-07-06 | 116,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-07-07 | 136,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-07-08 | 192,500 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-07-11 | 137,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-07-12 | 114,300 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2005-07-13 | 265,700 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2005-07-14 | 329,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-07-15 | 297,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-07-18 | 260,600 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-07-19 | 200,300 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-07-20 | 137,900 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-07-21 | 98,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-07-22 | 1,011,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-07-25 | 238,700 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-07-26 | 268,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-07-27 | 186,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-07-28 | 151,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-07-29 | 341,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-01 | 522,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-08-02 | 280,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-03 | 162,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-08-04 | 188,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-05 | 141,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-08-08 | 331,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-08-09 | 220,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-08-10 | 136,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-11 | 173,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-12 | 231,300 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-08-15 | 135,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-16 | 46,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-17 | 185,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-08-18 | 88,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-19 | 343,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-08-22 | 267,900 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-08-23 | 118,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-08-24 | 290,400 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2005-08-25 | 378,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-08-26 | 223,700 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-08-29 | 216,400 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-08-30 | 183,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-08-31 | 124,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-09-01 | 216,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-09-02 | 498,600 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-09-06 | 214,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-09-07 | 155,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-09-08 | 231,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-09-09 | 436,500 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2005-09-12 | 502,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-09-13 | 386,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-09-14 | 203,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-09-15 | 247,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-16 | 139,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-19 | 804,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-20 | 280,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-09-21 | 1,558,200 | 0.08 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2005-09-22 | 1,251,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-09-23 | 516,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-09-26 | 353,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-09-27 | 447,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-09-28 | 1,557,500 | 0.10 | 0.10 | 0.06 | 0.07 | 00:00:00 | | 2005-09-29 | 986,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-30 | 580,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-10-03 | 481,300 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2005-10-04 | 381,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-10-05 | 377,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-10-06 | 523,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-10-07 | 311,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
