|
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 | 2003-12-04 | 77,000 | 0.53 | 0.60 | 0.45 | 0.60 | 00:00:00 | 2003-12-05 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-12-08 | 37,200 | 0.58 | 0.58 | 0.48 | 0.48 | 00:00:00 | 2003-12-09 | 19,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2003-12-10 | 900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-12-11 | 4,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2003-12-12 | 67,000 | 0.54 | 0.59 | 0.51 | 0.57 | 00:00:00 | 2003-12-16 | 12,300 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2003-12-17 | 4,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-12-18 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-12-22 | 8,400 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-12-23 | 1,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-12-24 | 4,000 | 0.54 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2003-12-29 | 3,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2003-12-30 | 9,300 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2003-12-31 | 13,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2004-01-05 | 24,000 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2004-01-06 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-01-07 | 1,600 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2004-01-09 | 25,200 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2004-01-12 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2004-01-13 | 17,100 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2004-01-14 | 27,800 | 0.62 | 0.68 | 0.55 | 0.68 | 00:00:00 | 2004-01-15 | 7,000 | 0.65 | 0.65 | 0.54 | 0.54 | 00:00:00 | 2004-01-16 | 2,000 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2004-01-19 | 1,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2004-01-21 | 8,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2004-01-22 | 1,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-01-23 | 1,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-01-27 | 12,700 | 0.64 | 0.64 | 0.56 | 0.56 | 00:00:00 | 2004-01-28 | 800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2004-01-30 | 800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2004-02-04 | 1,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2004-02-05 | 2,700 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2004-02-06 | 10,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2004-02-09 | 700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2004-02-10 | 21,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2004-02-11 | 9,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2004-02-12 | 27,500 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2004-02-13 | 20,100 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2004-02-16 | 39,000 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2004-02-17 | 71,400 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | 2004-02-18 | 36,500 | 0.63 | 0.69 | 0.62 | 0.69 | 00:00:00 | 2004-02-19 | 209,400 | 0.77 | 0.90 | 0.77 | 0.85 | 00:00:00 | 2004-02-20 | 81,500 | 0.85 | 0.86 | 0.80 | 0.82 | 00:00:00 | 2004-02-23 | 41,000 | 0.87 | 0.87 | 0.79 | 0.79 | 00:00:00 | 2004-02-24 | 21,700 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2004-02-25 | 19,000 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2004-02-26 | 4,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-02-27 | 34,100 | 0.73 | 0.80 | 0.70 | 0.80 | 00:00:00 | 2004-03-01 | 52,400 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | 2004-03-02 | 13,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2004-03-03 | 11,500 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2004-03-04 | 7,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-03-05 | 3,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2004-03-08 | 48,500 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2004-03-09 | 28,500 | 0.88 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2004-03-10 | 18,600 | 0.89 | 0.89 | 0.71 | 0.73 | 00:00:00 | 2004-03-11 | 23,400 | 0.87 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2004-03-12 | 172,100 | 0.93 | 1.12 | 0.93 | 1.12 | 00:00:00 | 2004-03-15 | 74,400 | 1.17 | 1.25 | 1.05 | 1.06 | 00:00:00 | 2004-03-16 | 27,500 | 1.24 | 1.24 | 1.10 | 1.15 | 00:00:00 | 2004-03-17 | 105,200 | 1.20 | 1.25 | 1.10 | 1.25 | 00:00:00 | 2004-03-18 | 96,000 | 1.25 | 1.30 | 1.09 | 1.27 | 00:00:00 | 2004-03-19 | 19,500 | 1.25 | 1.25 | 1.13 | 1.13 | 00:00:00 | 2004-03-22 | 40,000 | 1.30 | 1.30 | 1.18 | 1.30 | 00:00:00 | 2004-03-23 | 26,400 | 1.28 | 1.28 | 1.10 | 1.23 | 00:00:00 | 2004-03-24 | 15,400 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | 2004-03-25 | 19,900 | 1.25 | 1.25 | 1.10 | 1.10 | 00:00:00 | 2004-03-26 | 44,900 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | 2004-03-29 | 8,800 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2004-03-30 | 21,500 | 1.25 | 1.25 | 1.12 | 1.13 | 00:00:00 | 2004-03-31 | 9,500 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | 2004-04-01 | 10,500 | 1.11 | 1.15 | 1.06 | 1.15 | 00:00:00 | 2004-04-02 | 8,400 | 1.10 | 1.10 | 0.95 | 1.00 | 00:00:00 | 2004-04-05 | 10,500 | 1.05 | 1.05 | 0.98 | 1.05 | 00:00:00 | 2004-04-06 | 2,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2004-04-07 | 21,800 | 1.05 | 1.11 | 1.00 | 1.00 | 00:00:00 | 2004-04-08 | 2,000 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2004-04-12 | 53,000 | 1.09 | 1.09 | 0.91 | 1.07 | 00:00:00 | 2004-04-13 | 47,400 | 0.99 | 1.08 | 0.99 | 1.06 | 00:00:00 | 2004-04-14 | 41,200 | 1.01 | 1.05 | 0.99 | 0.99 | 00:00:00 | 2004-04-15 | 35,000 | 0.99 | 1.10 | 0.99 | 1.10 | 00:00:00 | 2004-04-16 | 16,100 | 1.10 | 1.10 | 0.99 | 1.00 | 00:00:00 | 2004-04-19 | 33,500 | 1.00 | 1.10 | 0.95 | 0.95 | 00:00:00 | 2004-04-20 | 5,200 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2004-04-21 | 15,200 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | 2004-04-22 | 33,500 | 0.89 | 0.95 | 0.87 | 0.95 | 00:00:00 | 2004-04-23 | 15,000 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2004-04-26 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-04-27 | 21,000 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | 2004-04-28 | 32,000 | 0.85 | 0.91 | 0.81 | 0.91 | 00:00:00 | 2004-04-29 | 22,500 | 0.89 | 0.89 | 0.80 | 0.80 | 00:00:00 | 2004-04-30 | 20,400 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | 2004-05-03 | 14,000 | 0.81 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2004-05-04 | 12,800 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2004-05-05 | 27,300 | 0.80 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2004-05-06 | 3,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2004-05-07 | 14,900 | 0.80 | 0.84 | 0.73 | 0.80 | 00:00:00 | 2004-05-10 | 3,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2004-05-11 | 15,300 | 0.70 | 0.75 | 0.66 | 0.70 | 00:00:00 | 2004-05-12 | 39,100 | 0.61 | 0.69 | 0.60 | 0.65 | 00:00:00 | 2004-05-13 | 6,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-05-14 | 4,000 | 0.55 | 0.65 | 0.51 | 0.65 | 00:00:00 | 2004-05-17 | 13,000 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2004-05-18 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2004-05-20 | 4,000 | 0.55 | 0.63 | 0.55 | 0.63 | 00:00:00 | 2004-05-21 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2004-05-25 | 10,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2004-05-26 | 7,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2004-05-27 | 9,000 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2004-05-28 | 97,000 | 0.59 | 0.59 | 0.50 | 0.55 | 00:00:00 | 2004-05-31 | 5,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-06-01 | 6,500 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | 2004-06-03 | 21,200 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2004-06-04 | 2,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2004-06-07 | 7,700 | 0.60 | 0.60 | 0.51 | 0.51 | 00:00:00 | 2004-06-08 | 5,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2004-06-09 | 7,500 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2004-06-10 | 5,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2004-06-11 | 41,000 | 0.65 | 0.70 | 0.60 | 0.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|