|
 GOLDEN GOOSE RESO - [Ticker: GGR.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | GGR.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-24 | 1,190 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-11-27 | 372 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-11-28 | 205 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-11-29 | 766 | 0.50 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2006-11-30 | 615 | 0.54 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2006-12-01 | 715 | 0.57 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2006-12-04 | 494 | 0.57 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2006-12-05 | 319 | 0.52 | 0.52 | 0.46 | 0.46 | 00:00:00 | | 2006-12-06 | 180 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-12-07 | 71 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2006-12-11 | 145 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-12-12 | 161 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2006-12-14 | 31 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2006-12-15 | 103 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2006-12-18 | 546 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2006-12-19 | 91 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-12-20 | 207 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-12-21 | 277 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2006-12-22 | 378 | 0.48 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2006-12-28 | 20 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-12-29 | 622 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-01-02 | 75 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-01-03 | 45 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-01-05 | 703 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2007-01-09 | 100 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-01-10 | 90 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-01-11 | 230 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-01-12 | 6 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-01-16 | 40 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-01-17 | 50 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-01-19 | 976 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2007-01-22 | 744 | 0.42 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2007-01-23 | 50 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-01-24 | 2,246 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2007-01-25 | 2,440 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-01-26 | 335 | 0.50 | 0.51 | 0.44 | 0.44 | 00:00:00 | | 2007-01-29 | 250 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-01-30 | 565 | 0.48 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2007-01-31 | 220 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-02-01 | 327 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-02-02 | 3,900 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2007-02-05 | 50 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-02-06 | 260 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-02-07 | 2,400 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-02-08 | 1,104 | 0.53 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2007-02-09 | 86 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-02-12 | 536 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-02-13 | 24 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-02-14 | 8 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-02-15 | 322 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-02-19 | 731 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-02-21 | 321 | 0.50 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2007-02-22 | 114 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-02-23 | 456 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-02-26 | 950 | 0.54 | 0.60 | 0.54 | 0.59 | 00:00:00 | | 2007-02-27 | 1,680 | 0.65 | 0.65 | 0.52 | 0.58 | 00:00:00 | | 2007-02-28 | 340 | 0.58 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2007-03-01 | 180 | 0.56 | 0.65 | 0.54 | 0.65 | 00:00:00 | | 2007-03-02 | 220 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-03-05 | 70 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-03-06 | 183 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-03-07 | 165 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-08 | 1,155 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2007-03-09 | 7,664 | 0.67 | 0.69 | 0.61 | 0.62 | 00:00:00 | | 2007-03-12 | 7,051 | 0.70 | 0.74 | 0.66 | 0.69 | 00:00:00 | | 2007-03-13 | 2,060 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2007-03-14 | 979 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-03-15 | 2,129 | 0.70 | 0.73 | 0.67 | 0.72 | 00:00:00 | | 2007-03-16 | 180 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2007-03-19 | 1,636 | 0.69 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2007-03-20 | 490 | 0.80 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2007-03-21 | 9,980 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-03-22 | 810 | 0.73 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2007-03-23 | 5,770 | 0.80 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2007-03-26 | 412 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-03-27 | 391 | 0.73 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2007-03-28 | 260 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2007-03-29 | 201 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-03-30 | 378 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-04-02 | 351 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2007-04-03 | 1,135 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-04-04 | 648 | 0.80 | 0.82 | 0.73 | 0.77 | 00:00:00 | | 2007-04-05 | 1,200 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2007-04-09 | 3,062 | 0.84 | 0.86 | 0.80 | 0.83 | 00:00:00 | | 2007-04-10 | 1,199 | 0.84 | 0.85 | 0.78 | 0.80 | 00:00:00 | | 2007-04-11 | 463 | 0.83 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2007-04-12 | 682 | 0.78 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2007-04-13 | 976 | 0.80 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2007-04-16 | 2,620 | 0.83 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2007-04-17 | 1,297 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2007-04-18 | 3,045 | 0.82 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2007-04-19 | 1,153 | 0.89 | 0.89 | 0.80 | 0.88 | 00:00:00 | | 2007-04-20 | 24,880 | 1.08 | 1.25 | 1.08 | 1.23 | 00:00:00 | | 2007-04-23 | 5,437 | 1.16 | 1.23 | 1.02 | 1.02 | 00:00:00 | | 2007-04-24 | 3,005 | 1.02 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2007-04-25 | 1,703 | 1.06 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2007-04-26 | 1,358 | 1.02 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2007-04-27 | 2,851 | 1.04 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2007-04-30 | 4,040 | 1.10 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2007-05-01 | 1,578 | 1.05 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2007-05-02 | 4,096 | 1.09 | 1.19 | 1.06 | 1.15 | 00:00:00 | | 2007-05-03 | 1,533 | 1.15 | 1.15 | 1.05 | 1.10 | 00:00:00 | | 2007-05-04 | 4,705 | 1.16 | 1.16 | 1.02 | 1.02 | 00:00:00 | | 2007-05-07 | 1,005 | 1.06 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2007-05-08 | 917 | 1.09 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2007-05-09 | 729 | 1.10 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2007-05-10 | 1,399 | 1.05 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2007-05-11 | 1,420 | 1.05 | 1.15 | 1.05 | 1.09 | 00:00:00 | | 2007-05-14 | 360 | 1.09 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2007-05-15 | 987 | 1.12 | 1.12 | 1.02 | 1.07 | 00:00:00 | | 2007-05-16 | 305 | 1.09 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2007-05-17 | 1,532 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2007-05-18 | 3,551 | 1.04 | 1.10 | 1.00 | 1.02 | 00:00:00 | | 2007-05-22 | 1,940 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2007-05-23 | 926 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2007-05-24 | 825 | 0.99 | 0.99 | 0.90 | 0.91 | 00:00:00 | | 2007-05-25 | 1,688 | 0.97 | 1.07 | 0.92 | 1.07 | 00:00:00 | | 2007-05-28 | 840 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2007-05-29 | 767 | 0.96 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2007-05-30 | 790 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2007-05-31 | 800 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
