|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-12 | 66,000 | 0.34 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2010-05-13 | 113,100 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2010-05-14 | 8,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2010-05-17 | 3,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2010-05-18 | 111,200 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2010-05-19 | 59,000 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2010-05-20 | 55,400 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2010-05-21 | 207,300 | 0.24 | 0.30 | 0.23 | 0.29 | 00:00:00 | | 2010-05-25 | 90,100 | 0.29 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2010-05-26 | 152,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-05-27 | 119,700 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-05-28 | 109,000 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2010-05-31 | 31,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2010-06-01 | 28,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-06-02 | 26,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2010-06-03 | 102,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2010-06-04 | 6,000 | 0.26 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2010-06-07 | 5,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-06-08 | 29,100 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2010-06-09 | 33,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-06-10 | 45,000 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2010-06-11 | 8,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-06-14 | 38,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-06-15 | 49,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2010-06-16 | 3,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-06-17 | 44,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2010-06-18 | 92,000 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2010-06-21 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-06-22 | 72,500 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2010-06-23 | 40,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-06-24 | 34,000 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2010-06-25 | 16,700 | 0.27 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2010-06-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-06-29 | 15,400 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2010-06-30 | 6,900 | 0.28 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2010-07-02 | 73,800 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2010-07-05 | 5,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-07-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-07-07 | 8,900 | 0.23 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2010-07-08 | 61,500 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2010-07-09 | 18,700 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-07-12 | 33,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-07-13 | 59,200 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2010-07-14 | 9,700 | 0.24 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2010-07-15 | 1,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-07-16 | 2,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-07-19 | 51,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-07-20 | 153,700 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2010-07-21 | 17,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-07-22 | 16,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2010-07-23 | 33,000 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2010-07-26 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-07-27 | 12,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-07-28 | 17,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-07-29 | 29,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-07-30 | 11,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-08-03 | 8,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-08-04 | 18,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-08-05 | 82,200 | 0.28 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2010-08-06 | 37,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2010-08-09 | 31,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-08-10 | 10,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-08-11 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-08-12 | 128,700 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2010-08-13 | 85,400 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2010-08-16 | 3,238,000 | 0.41 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2010-08-17 | 484,300 | 0.38 | 0.43 | 0.36 | 0.40 | 00:00:00 | | 2010-08-18 | 475,700 | 0.42 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2010-08-19 | 148,400 | 0.39 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2010-08-20 | 182,500 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2010-08-23 | 108,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2010-08-24 | 67,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2010-08-25 | 163,400 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2010-08-26 | 889,700 | 0.40 | 0.50 | 0.40 | 0.48 | 00:00:00 | | 2010-08-27 | 437,600 | 0.49 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2010-08-30 | 1,979,100 | 0.50 | 0.57 | 0.49 | 0.50 | 00:00:00 | | 2010-08-31 | 456,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2010-09-01 | 327,400 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2010-09-02 | 392,600 | 0.47 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2010-09-03 | 481,000 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2010-09-07 | 125,500 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2010-09-08 | 287,800 | 0.46 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2010-09-09 | 649,100 | 0.48 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2010-09-10 | 243,000 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2010-09-13 | 547,400 | 0.54 | 0.60 | 0.53 | 0.59 | 00:00:00 | | 2010-09-14 | 194,500 | 0.59 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2010-09-15 | 806,600 | 0.57 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2010-09-16 | 343,700 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2010-09-17 | 1,091,900 | 0.62 | 0.76 | 0.62 | 0.69 | 00:00:00 | | 2010-09-20 | 1,430,800 | 0.74 | 0.88 | 0.74 | 0.83 | 00:00:00 | | 2010-09-21 | 712,200 | 0.89 | 0.89 | 0.75 | 0.82 | 00:00:00 | | 2010-09-22 | 220,900 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2010-09-23 | 421,000 | 0.77 | 0.80 | 0.68 | 0.74 | 00:00:00 | | 2010-09-24 | 455,200 | 0.73 | 0.84 | 0.72 | 0.83 | 00:00:00 | | 2010-09-27 | 488,100 | 0.82 | 0.87 | 0.75 | 0.85 | 00:00:00 | | 2010-09-28 | 239,000 | 0.83 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2010-09-29 | 264,900 | 0.77 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2010-09-30 | 315,300 | 0.79 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2010-10-01 | 1,201,300 | 0.78 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2010-10-04 | 231,200 | 0.76 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2010-10-05 | 513,900 | 0.74 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2010-10-06 | 596,400 | 0.76 | 0.91 | 0.76 | 0.89 | 00:00:00 | | 2010-10-07 | 505,500 | 0.94 | 1.00 | 0.89 | 0.92 | 00:00:00 | | 2010-10-08 | 1,189,100 | 1.00 | 1.01 | 0.88 | 0.89 | 00:00:00 | | 2010-10-12 | 413,100 | 0.90 | 0.94 | 0.83 | 0.88 | 00:00:00 | | 2010-10-13 | 110,300 | 0.89 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2010-10-14 | 221,200 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2010-10-15 | 218,900 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2010-10-18 | 278,300 | 0.87 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2010-10-19 | 594,800 | 0.86 | 0.86 | 0.75 | 0.75 | 00:00:00 | | 2010-10-20 | 233,100 | 0.77 | 0.86 | 0.77 | 0.86 | 00:00:00 | | 2010-10-21 | 124,300 | 0.81 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2010-10-22 | 283,600 | 0.83 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2010-10-25 | 287,100 | 0.87 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2010-10-26 | 179,100 | 0.91 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2010-10-27 | 57,300 | 0.85 | 0.85 | 0.79 | 0.84 | 00:00:00 | | 2010-10-28 | 64,900 | 0.84 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2010-10-29 | 88,600 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2010-11-01 | 431,000 | 0.86 | 0.95 | 0.83 | 0.95 | 00:00:00 | | 2010-11-02 | 1,086,100 | 1.00 | 1.07 | 0.96 | 0.98 | 00:00:00 | | 2010-11-03 | 702,700 | 0.95 | 1.02 | 0.91 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
