|
GOLCONDA RES LTD - [Ticker: GA.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | 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 | GA.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-26 | 12,000 | 0.21 | 0.24 | 0.19 | 0.24 | 00:00:00 | 2004-10-27 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-10-28 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-10-29 | 163,900 | 0.23 | 0.28 | 0.16 | 0.26 | 00:00:00 | 2004-11-01 | 6,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-11-02 | 27,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2004-11-03 | 5,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-11-04 | 8,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2004-11-05 | 33,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2004-11-08 | 91,400 | 0.20 | 0.20 | 0.16 | 0.18 | 00:00:00 | 2004-11-09 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-11-10 | 9,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-11-11 | 92,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2004-11-12 | 243,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2004-11-15 | 28,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-11-16 | 21,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-11-17 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2004-11-18 | 27,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2004-11-19 | 71,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-11-22 | 55,100 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2004-11-23 | 20,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2004-11-24 | 56,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-11-25 | 9,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-11-26 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-29 | 32,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2004-11-30 | 13,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-12-01 | 33,200 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-12-02 | 36,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2004-12-06 | 45,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-12-07 | 43,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-12-08 | 20,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-12-09 | 29,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2004-12-10 | 52,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2004-12-14 | 43,100 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-12-15 | 100,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2004-12-16 | 81,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-12-17 | 83,000 | 0.20 | 0.25 | 0.20 | 0.21 | 00:00:00 | 2004-12-20 | 85,200 | 0.21 | 0.26 | 0.20 | 0.26 | 00:00:00 | 2004-12-21 | 188,500 | 0.24 | 0.29 | 0.24 | 0.27 | 00:00:00 | 2004-12-22 | 206,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2004-12-23 | 136,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2004-12-24 | 20,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2004-12-29 | 16,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-12-30 | 24,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2004-12-31 | 11,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-01-04 | 60,600 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2005-01-05 | 853,200 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2005-01-06 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-01-07 | 58,600 | 0.27 | 0.32 | 0.27 | 0.32 | 00:00:00 | 2005-01-10 | 92,500 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2005-01-11 | 89,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-01-12 | 45,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2005-01-13 | 4,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-01-14 | 55,700 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-01-17 | 263,200 | 0.32 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2005-01-18 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-01-19 | 168,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2005-01-21 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-01-24 | 71,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-01-25 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-01-26 | 159,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2005-01-27 | 102,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2005-01-28 | 86,700 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2005-01-31 | 45,400 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2005-02-01 | 52,000 | 0.33 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2005-02-02 | 22,500 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2005-02-03 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-02-04 | 280,500 | 0.35 | 0.42 | 0.35 | 0.37 | 00:00:00 | 2005-02-07 | 56,300 | 0.38 | 0.39 | 0.35 | 0.36 | 00:00:00 | 2005-02-08 | 13,600 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2005-02-09 | 82,500 | 0.38 | 0.40 | 0.36 | 0.37 | 00:00:00 | 2005-02-10 | 17,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2005-02-11 | 46,700 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-02-14 | 54,000 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2005-02-15 | 36,600 | 0.44 | 0.44 | 0.36 | 0.36 | 00:00:00 | 2005-02-16 | 88,600 | 0.36 | 0.42 | 0.36 | 0.40 | 00:00:00 | 2005-02-17 | 33,800 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2005-02-18 | 49,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-02-21 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2005-02-22 | 71,000 | 0.42 | 0.44 | 0.38 | 0.38 | 00:00:00 | 2005-02-23 | 160,700 | 0.38 | 0.40 | 0.34 | 0.34 | 00:00:00 | 2005-02-24 | 108,500 | 0.34 | 0.39 | 0.33 | 0.37 | 00:00:00 | 2005-02-25 | 34,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-02-28 | 119,000 | 0.37 | 0.37 | 0.32 | 0.35 | 00:00:00 | 2005-03-01 | 165,500 | 0.34 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2005-03-02 | 49,500 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2005-03-03 | 103,000 | 0.33 | 0.39 | 0.32 | 0.39 | 00:00:00 | 2005-03-04 | 21,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-03-07 | 51,900 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2005-03-08 | 86,600 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-03-09 | 63,200 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2005-03-10 | 28,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-03-11 | 65,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2005-03-14 | 104,100 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2005-03-15 | 45,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2005-03-16 | 71,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-03-17 | 62,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-03-18 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-03-21 | 78,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-03-22 | 175,100 | 0.33 | 0.38 | 0.33 | 0.37 | 00:00:00 | 2005-03-23 | 117,000 | 0.35 | 0.40 | 0.33 | 0.33 | 00:00:00 | 2005-03-28 | 256,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2005-03-31 | 4,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2005-04-01 | 25,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2005-04-05 | 46,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-04-06 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-04-07 | 14,500 | 0.30 | 0.30 | 0.25 | 0.28 | 00:00:00 | 2005-04-08 | 12,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2005-04-11 | 19,500 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-04-12 | 13,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2005-04-13 | 5,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-04-14 | 25,700 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | 2005-04-15 | 3,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2005-04-18 | 64,000 | 0.23 | 0.35 | 0.23 | 0.35 | 00:00:00 | 2005-04-19 | 5,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-04-20 | 6,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2005-04-22 | 6,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-04-26 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-04-29 | 1,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2005-05-02 | 30,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2005-05-03 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|