|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-27 | 867,000 | 3.45 | 3.53 | 3.30 | 3.39 | 00:00:00 | | 2011-04-28 | 492,000 | 3.40 | 3.41 | 3.30 | 3.36 | 00:00:00 | | 2011-04-29 | 246,000 | 3.42 | 3.50 | 3.35 | 3.45 | 00:00:00 | | 2011-05-02 | 149,200 | 3.36 | 3.52 | 3.36 | 3.40 | 00:00:00 | | 2011-05-03 | 268,000 | 3.36 | 3.47 | 3.33 | 3.35 | 00:00:00 | | 2011-05-04 | 260,000 | 3.40 | 3.41 | 3.21 | 3.27 | 00:00:00 | | 2011-05-05 | 311,200 | 3.17 | 3.25 | 3.11 | 3.15 | 00:00:00 | | 2011-05-06 | 91,000 | 3.20 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2011-05-09 | 42,000 | 3.24 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2011-05-10 | 145,100 | 3.17 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2011-05-11 | 310,500 | 3.34 | 3.38 | 3.11 | 3.20 | 00:00:00 | | 2011-05-12 | 227,700 | 3.05 | 3.14 | 2.93 | 3.14 | 00:00:00 | | 2011-05-13 | 45,000 | 3.09 | 3.09 | 3.02 | 3.06 | 00:00:00 | | 2011-05-16 | 179,000 | 2.96 | 3.10 | 2.88 | 3.00 | 00:00:00 | | 2011-05-17 | 294,700 | 3.00 | 3.00 | 2.84 | 2.94 | 00:00:00 | | 2011-05-18 | 196,000 | 2.97 | 3.15 | 2.94 | 3.14 | 00:00:00 | | 2011-05-19 | 251,500 | 3.12 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2011-05-20 | 141,800 | 3.20 | 3.23 | 3.05 | 3.17 | 00:00:00 | | 2011-05-24 | 220,000 | 3.27 | 3.30 | 3.14 | 3.22 | 00:00:00 | | 2011-05-25 | 144,400 | 3.25 | 3.28 | 3.18 | 3.18 | 00:00:00 | | 2011-05-26 | 50,300 | 3.24 | 3.24 | 3.14 | 3.20 | 00:00:00 | | 2011-05-27 | 173,700 | 3.17 | 3.24 | 3.15 | 3.20 | 00:00:00 | | 2011-05-30 | 78,000 | 3.20 | 3.29 | 3.15 | 3.19 | 00:00:00 | | 2011-05-31 | 232,900 | 3.26 | 3.27 | 3.15 | 3.20 | 00:00:00 | | 2011-06-01 | 117,000 | 3.17 | 3.24 | 3.00 | 3.07 | 00:00:00 | | 2011-06-02 | 127,300 | 3.04 | 3.10 | 2.90 | 3.09 | 00:00:00 | | 2011-06-03 | 51,000 | 3.07 | 3.09 | 2.95 | 3.03 | 00:00:00 | | 2011-06-06 | 74,700 | 3.03 | 3.03 | 2.81 | 2.82 | 00:00:00 | | 2011-06-07 | 99,400 | 2.81 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2011-06-08 | 241,000 | 2.81 | 2.88 | 2.55 | 2.62 | 00:00:00 | | 2011-06-09 | 345,600 | 2.62 | 2.64 | 2.55 | 2.59 | 00:00:00 | | 2011-06-10 | 276,800 | 2.60 | 2.60 | 2.35 | 2.45 | 00:00:00 | | 2011-06-13 | 224,700 | 2.40 | 2.55 | 2.40 | 2.42 | 00:00:00 | | 2011-06-14 | 290,400 | 2.49 | 2.66 | 2.40 | 2.60 | 00:00:00 | | 2011-06-15 | 204,500 | 2.68 | 2.90 | 2.66 | 2.75 | 00:00:00 | | 2011-06-16 | 104,000 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2011-06-17 | 33,200 | 2.78 | 2.78 | 2.66 | 2.66 | 00:00:00 | | 2011-06-20 | 47,000 | 2.76 | 2.82 | 2.70 | 2.78 | 00:00:00 | | 2011-06-21 | 79,400 | 2.85 | 2.97 | 2.76 | 2.92 | 00:00:00 | | 2011-06-22 | 94,900 | 2.97 | 3.07 | 2.90 | 2.90 | 00:00:00 | | 2011-06-23 | 121,900 | 2.90 | 2.90 | 2.70 | 2.88 | 00:00:00 | | 2011-06-24 | 173,200 | 2.90 | 3.02 | 2.85 | 3.00 | 00:00:00 | | 2011-06-27 | 47,200 | 2.90 | 3.00 | 2.86 | 2.89 | 00:00:00 | | 2011-06-28 | 106,100 | 2.85 | 2.95 | 2.69 | 2.69 | 00:00:00 | | 2011-06-29 | 47,000 | 2.70 | 2.78 | 2.70 | 2.71 | 00:00:00 | | 2011-06-30 | 40,000 | 2.89 | 2.89 | 2.70 | 2.71 | 00:00:00 | | 2011-07-04 | 91,800 | 2.72 | 2.80 | 2.68 | 2.75 | 00:00:00 | | 2011-07-05 | 534,300 | 2.58 | 2.61 | 2.32 | 2.40 | 00:00:00 | | 2011-07-06 | 268,700 | 2.39 | 2.44 | 2.20 | 2.35 | 00:00:00 | | 2011-07-07 | 340,700 | 2.35 | 2.63 | 2.35 | 2.49 | 00:00:00 | | 2011-07-08 | 165,600 | 2.54 | 2.54 | 2.36 | 2.38 | 00:00:00 | | 2011-07-11 | 200,400 | 2.40 | 2.40 | 2.22 | 2.29 | 00:00:00 | | 2011-07-12 | 360,400 | 2.33 | 2.50 | 2.29 | 2.49 | 00:00:00 | | 2011-07-13 | 244,200 | 2.55 | 2.63 | 2.50 | 2.56 | 00:00:00 | | 2011-07-14 | 120,300 | 2.57 | 2.68 | 2.44 | 2.44 | 00:00:00 | | 2011-07-15 | 75,400 | 2.57 | 2.58 | 2.41 | 2.43 | 00:00:00 | | 2011-07-18 | 76,200 | 2.58 | 2.58 | 2.47 | 2.50 | 00:00:00 | | 2011-07-19 | 97,500 | 2.54 | 2.54 | 2.40 | 2.43 | 00:00:00 | | 2011-07-20 | 83,400 | 2.41 | 2.52 | 2.41 | 2.51 | 00:00:00 | | 2011-07-21 | 106,100 | 2.50 | 2.51 | 2.48 | 2.50 | 00:00:00 | | 2011-07-22 | 234,300 | 2.49 | 2.50 | 2.43 | 2.45 | 00:00:00 | | 2011-07-25 | 212,000 | 2.43 | 2.50 | 2.31 | 2.40 | 00:00:00 | | 2011-07-26 | 87,200 | 2.34 | 2.39 | 2.30 | 2.32 | 00:00:00 | | 2011-07-27 | 269,100 | 2.30 | 2.36 | 2.24 | 2.35 | 00:00:00 | | 2011-07-28 | 182,600 | 2.34 | 2.35 | 2.24 | 2.25 | 00:00:00 | | 2011-07-29 | 199,300 | 2.28 | 2.28 | 2.15 | 2.18 | 00:00:00 | | 2011-08-02 | 138,800 | 2.20 | 2.20 | 2.05 | 2.15 | 00:00:00 | | 2011-08-03 | 515,500 | 2.11 | 2.30 | 2.00 | 2.25 | 00:00:00 | | 2011-08-04 | 827,500 | 2.45 | 2.45 | 2.17 | 2.27 | 00:00:00 | | 2011-08-05 | 227,700 | 2.26 | 2.27 | 2.03 | 2.13 | 00:00:00 | | 2011-08-08 | 187,300 | 2.15 | 2.35 | 2.03 | 2.25 | 00:00:00 | | 2011-08-09 | 204,800 | 2.38 | 2.38 | 2.11 | 2.20 | 00:00:00 | | 2011-08-10 | 178,500 | 2.22 | 2.37 | 2.15 | 2.33 | 00:00:00 | | 2011-08-11 | 267,600 | 2.35 | 2.51 | 2.28 | 2.38 | 00:00:00 | | 2011-08-12 | 221,000 | 2.40 | 2.64 | 2.24 | 2.64 | 00:00:00 | | 2011-08-15 | 58,600 | 2.63 | 2.65 | 2.55 | 2.63 | 00:00:00 | | 2011-08-16 | 108,000 | 2.60 | 2.60 | 2.48 | 2.56 | 00:00:00 | | 2011-08-17 | 58,000 | 2.60 | 2.60 | 2.45 | 2.59 | 00:00:00 | | 2011-08-18 | 208,200 | 2.53 | 2.56 | 2.38 | 2.54 | 00:00:00 | | 2011-08-19 | 160,300 | 2.58 | 2.69 | 2.55 | 2.66 | 00:00:00 | | 2011-08-22 | 273,100 | 2.70 | 2.96 | 2.69 | 2.88 | 00:00:00 | | 2011-08-23 | 113,100 | 2.84 | 2.84 | 2.67 | 2.75 | 00:00:00 | | 2011-08-24 | 123,000 | 2.75 | 2.75 | 2.60 | 2.70 | 00:00:00 | | 2011-08-25 | 57,800 | 2.70 | 2.70 | 2.62 | 2.65 | 00:00:00 | | 2011-08-26 | 85,500 | 2.70 | 2.75 | 2.65 | 2.68 | 00:00:00 | | 2011-08-29 | 109,100 | 2.73 | 2.74 | 2.58 | 2.59 | 00:00:00 | | 2011-08-30 | 806,500 | 2.63 | 3.02 | 2.63 | 3.00 | 00:00:00 | | 2011-08-31 | 429,000 | 3.20 | 3.20 | 2.80 | 2.80 | 00:00:00 | | 2011-09-01 | 393,200 | 2.85 | 3.11 | 2.84 | 3.06 | 00:00:00 | | 2011-09-02 | 413,900 | 3.12 | 3.24 | 3.08 | 3.24 | 00:00:00 | | 2011-09-06 | 376,500 | 3.21 | 3.46 | 3.15 | 3.36 | 00:00:00 | | 2011-09-07 | 249,600 | 3.27 | 3.32 | 3.19 | 3.30 | 00:00:00 | | 2011-09-08 | 230,400 | 3.31 | 3.36 | 3.21 | 3.35 | 00:00:00 | | 2011-09-09 | 128,400 | 3.33 | 3.34 | 3.24 | 3.27 | 00:00:00 | | 2011-09-12 | 324,500 | 3.20 | 3.20 | 2.96 | 2.99 | 00:00:00 | | 2011-09-13 | 261,900 | 3.00 | 3.00 | 2.85 | 2.90 | 00:00:00 | | 2011-09-14 | 135,900 | 2.86 | 3.08 | 2.85 | 3.05 | 00:00:00 | | 2011-09-15 | 225,900 | 3.05 | 3.15 | 2.90 | 3.00 | 00:00:00 | | 2011-09-16 | 535,000 | 2.99 | 3.11 | 2.99 | 3.05 | 00:00:00 | | 2011-09-19 | 238,100 | 3.03 | 3.14 | 2.94 | 2.98 | 00:00:00 | | 2011-09-20 | 434,100 | 3.00 | 3.05 | 2.92 | 2.95 | 00:00:00 | | 2011-09-21 | 211,400 | 2.92 | 2.93 | 2.73 | 2.76 | 00:00:00 | | 2011-09-22 | 351,900 | 2.68 | 2.72 | 2.35 | 2.50 | 00:00:00 | | 2011-09-23 | 369,200 | 2.39 | 2.55 | 2.25 | 2.45 | 00:00:00 | | 2011-09-26 | 195,900 | 2.29 | 2.49 | 2.25 | 2.49 | 00:00:00 | | 2011-09-27 | 400,500 | 2.51 | 2.60 | 2.48 | 2.50 | 00:00:00 | | 2011-09-28 | 276,900 | 2.50 | 2.61 | 2.33 | 2.39 | 00:00:00 | | 2011-09-29 | 307,800 | 2.50 | 2.50 | 2.25 | 2.29 | 00:00:00 | | 2011-09-30 | 89,200 | 2.39 | 2.39 | 2.14 | 2.15 | 00:00:00 | | 2011-10-03 | 372,500 | 2.16 | 2.26 | 1.87 | 1.91 | 00:00:00 | | 2011-10-04 | 419,000 | 1.85 | 1.85 | 1.60 | 1.71 | 00:00:00 | | 2011-10-05 | 447,400 | 1.79 | 2.16 | 1.72 | 2.07 | 00:00:00 | | 2011-10-06 | 599,900 | 2.18 | 2.49 | 2.17 | 2.22 | 00:00:00 | | 2011-10-07 | 442,000 | 2.34 | 2.50 | 2.24 | 2.49 | 00:00:00 | | 2011-10-11 | 332,000 | 2.49 | 2.62 | 2.47 | 2.52 | 00:00:00 | | 2011-10-12 | 250,000 | 2.57 | 2.64 | 2.49 | 2.57 | 00:00:00 | | 2011-10-13 | 66,000 | 2.52 | 2.56 | 2.42 | 2.53 | 00:00:00 | | 2011-10-14 | 43,200 | 2.55 | 2.60 | 2.53 | 2.56 | 00:00:00 | | 2011-10-17 | 66,300 | 2.50 | 2.58 | 2.40 | 2.49 | 00:00:00 | | 2011-10-18 | 234,400 | 2.36 | 2.43 | 2.30 | 2.39 | 00:00:00 | | 2011-10-19 | 112,600 | 2.50 | 2.50 | 2.30 | 2.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
