|
Gold Canyon Resou - [Ticker: GCU.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 | GCU.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-11-18 | 190,900 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2009-11-19 | 225,500 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2009-11-20 | 3,300 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2009-11-23 | 42,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2009-11-24 | 54,600 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2009-11-25 | 48,700 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | 2009-11-26 | 76,700 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2009-11-27 | 57,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2009-11-30 | 93,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2009-12-01 | 251,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2009-12-02 | 72,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2009-12-03 | 121,300 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2009-12-04 | 81,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2009-12-07 | 42,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-12-08 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-12-09 | 37,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-12-10 | 23,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2009-12-11 | 14,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-12-14 | 115,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-12-15 | 104,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-12-16 | 255,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-12-17 | 42,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-12-18 | 39,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-12-21 | 103,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-12-22 | 53,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-12-23 | 35,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-12-24 | 23,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-12-29 | 46,200 | 0.17 | 0.20 | 0.16 | 0.19 | 00:00:00 | 2009-12-30 | 11,800 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2009-12-31 | 52,200 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2010-01-04 | 178,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-01-05 | 102,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2010-01-06 | 56,900 | 0.26 | 0.31 | 0.26 | 0.26 | 00:00:00 | 2010-01-07 | 34,500 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2010-01-08 | 50,800 | 0.22 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2010-01-11 | 48,100 | 0.24 | 0.27 | 0.22 | 0.27 | 00:00:00 | 2010-01-12 | 54,000 | 0.27 | 0.27 | 0.23 | 0.26 | 00:00:00 | 2010-01-13 | 14,500 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2010-01-14 | 79,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-01-15 | 58,400 | 0.23 | 0.24 | 0.19 | 0.24 | 00:00:00 | 2010-01-18 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-01-19 | 100,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-01-20 | 67,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2010-01-21 | 68,600 | 0.24 | 0.24 | 0.20 | 0.23 | 00:00:00 | 2010-01-22 | 101,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-01-25 | 33,100 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2010-01-26 | 50,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2010-01-27 | 150,500 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2010-01-28 | 26,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-01-29 | 65,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-02-01 | 5,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-02-02 | 14,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2010-02-03 | 19,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2010-02-04 | 104,000 | 0.25 | 0.25 | 0.20 | 0.21 | 00:00:00 | 2010-02-05 | 23,000 | 0.21 | 0.25 | 0.20 | 0.24 | 00:00:00 | 2010-02-08 | 41,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-02-09 | 12,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2010-02-10 | 31,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2010-02-11 | 5,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-02-12 | 47,500 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2010-02-16 | 21,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-02-17 | 113,100 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | 2010-02-18 | 22,600 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2010-02-19 | 11,500 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2010-02-22 | 65,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2010-02-23 | 14,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2010-02-24 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-02-25 | 13,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2010-02-26 | 3,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-03-01 | 14,400 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-03-02 | 40,600 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2010-03-03 | 27,400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-03-04 | 33,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2010-03-05 | 23,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-03-08 | 21,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-03-09 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-03-10 | 37,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2010-03-11 | 5,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-03-12 | 32,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-03-15 | 62,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-03-16 | 110,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2010-03-17 | 58,900 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2010-03-18 | 11,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-03-19 | 20,600 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2010-03-22 | 47,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2010-03-23 | 60,200 | 0.21 | 0.23 | 0.19 | 0.22 | 00:00:00 | 2010-03-24 | 25,600 | 0.24 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2010-03-25 | 70,300 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2010-03-26 | 133,000 | 0.23 | 0.23 | 0.18 | 0.19 | 00:00:00 | 2010-03-29 | 58,500 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | 2010-03-30 | 20,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-03-31 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-04-01 | 180,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2010-04-05 | 581,400 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2010-04-06 | 5,355,700 | 0.43 | 0.60 | 0.43 | 0.45 | 00:00:00 | 2010-04-07 | 1,251,100 | 0.43 | 0.47 | 0.37 | 0.38 | 00:00:00 | 2010-04-08 | 807,500 | 0.37 | 0.41 | 0.36 | 0.37 | 00:00:00 | 2010-04-09 | 224,100 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | 2010-04-12 | 491,400 | 0.35 | 0.35 | 0.29 | 0.30 | 00:00:00 | 2010-04-13 | 235,400 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2010-04-14 | 302,700 | 0.35 | 0.37 | 0.31 | 0.33 | 00:00:00 | 2010-04-15 | 281,600 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2010-04-16 | 455,700 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2010-04-19 | 288,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2010-04-20 | 636,600 | 0.38 | 0.42 | 0.38 | 0.41 | 00:00:00 | 2010-04-21 | 229,200 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2010-04-22 | 90,900 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2010-04-23 | 183,800 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2010-04-26 | 44,600 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2010-04-27 | 239,300 | 0.40 | 0.40 | 0.33 | 0.34 | 00:00:00 | 2010-04-28 | 168,200 | 0.33 | 0.38 | 0.33 | 0.36 | 00:00:00 | 2010-04-29 | 249,800 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | 2010-04-30 | 125,300 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-05-03 | 58,600 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-05-04 | 416,200 | 0.36 | 0.36 | 0.29 | 0.29 | 00:00:00 | 2010-05-05 | 66,400 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2010-05-06 | 160,600 | 0.30 | 0.33 | 0.28 | 0.29 | 00:00:00 | 2010-05-07 | 82,900 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | 2010-05-10 | 40,700 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2010-05-11 | 188,400 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2010-05-12 | 66,000 | 0.34 | 0.36 | 0.31 | 0.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|