|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-31 | 800 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2007-06-01 | 342 | 1.00 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2007-06-04 | 690 | 0.98 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2007-06-05 | 70 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2007-06-06 | 235 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2007-06-07 | 73 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2007-06-08 | 1,415 | 0.95 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2007-06-11 | 615 | 0.96 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2007-06-12 | 610 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2007-06-13 | 71 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2007-06-14 | 22 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2007-06-15 | 691 | 0.90 | 0.93 | 0.85 | 0.87 | 00:00:00 | | 2007-06-18 | 115 | 0.87 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2007-06-19 | 127 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2007-06-20 | 369 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2007-06-21 | 828 | 0.86 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2007-06-22 | 195 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2007-06-25 | 125 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2007-06-26 | 270 | 0.86 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2007-06-27 | 2,548 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2007-06-28 | 217 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2007-06-29 | 570 | 0.85 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2007-07-03 | 345 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2007-07-04 | 245 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2007-07-05 | 225 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2007-07-06 | 185 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-07-09 | 167 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2007-07-10 | 173 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-07-11 | 53 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-07-12 | 514 | 0.85 | 0.95 | 0.85 | 0.93 | 00:00:00 | | 2007-07-13 | 255 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2007-07-16 | 154 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2007-07-17 | 340 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-07-18 | 130 | 0.85 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2007-07-19 | 565 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2007-07-20 | 147 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2007-07-23 | 380 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2007-07-24 | 225 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-07-25 | 213 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-07-26 | 265 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-07-27 | 42 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2007-07-30 | 496 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-07-31 | 1,238 | 0.84 | 0.85 | 0.71 | 0.84 | 00:00:00 | | 2007-08-01 | 73 | 0.75 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2007-08-03 | 78 | 0.82 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2007-08-07 | 6,650 | 0.80 | 0.83 | 0.71 | 0.75 | 00:00:00 | | 2007-08-08 | 50 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-08-10 | 153 | 0.70 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2007-08-13 | 380 | 0.66 | 0.73 | 0.66 | 0.70 | 00:00:00 | | 2007-08-14 | 550 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-08-15 | 301 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-08-16 | 1,784 | 0.62 | 0.63 | 0.50 | 0.63 | 00:00:00 | | 2007-08-17 | 1,505 | 0.62 | 0.67 | 0.51 | 0.67 | 00:00:00 | | 2007-08-20 | 265 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-08-21 | 37 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2007-08-22 | 435 | 0.61 | 0.75 | 0.55 | 0.74 | 00:00:00 | | 2007-08-24 | 100 | 0.65 | 0.75 | 0.57 | 0.70 | 00:00:00 | | 2007-08-27 | 260 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2007-08-28 | 638 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2007-08-29 | 494 | 0.55 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2007-08-30 | 220 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-08-31 | 485 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2007-09-04 | 1,282 | 0.58 | 0.59 | 0.52 | 0.54 | 00:00:00 | | 2007-09-05 | 190 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2007-09-06 | 145 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-09-07 | 910 | 0.69 | 0.75 | 0.62 | 0.65 | 00:00:00 | | 2007-09-10 | 375 | 0.65 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2007-09-11 | 192 | 0.57 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2007-09-13 | 325 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2007-09-14 | 2,581 | 0.62 | 0.70 | 0.62 | 0.69 | 00:00:00 | | 2007-09-17 | 721 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-09-18 | 70 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-09-19 | 100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-09-20 | 272 | 0.70 | 0.70 | 0.61 | 0.62 | 00:00:00 | | 2007-09-21 | 390 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-09-25 | 35 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2007-09-26 | 61 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-09-27 | 100 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-09-28 | 745 | 0.57 | 0.68 | 0.57 | 0.68 | 00:00:00 | | 2007-10-01 | 220 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2007-10-02 | 105 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-10-03 | 407 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2007-10-04 | 24 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-10-05 | 48 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-10-09 | 62 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-10-10 | 165 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-10-25 | 8,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-10-26 | 9,600 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-10-29 | 36,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-10-30 | 22,600 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-10-31 | 35,000 | 0.66 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2007-11-01 | 22,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2007-11-02 | 35,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-11-05 | 53,300 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-11-06 | 23,900 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2007-11-07 | 266,300 | 0.66 | 0.66 | 0.59 | 0.60 | 00:00:00 | | 2007-11-08 | 58,000 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-11-09 | 80,600 | 0.59 | 0.59 | 0.51 | 0.54 | 00:00:00 | | 2007-11-12 | 30,700 | 0.41 | 0.54 | 0.41 | 0.53 | 00:00:00 | | 2007-11-13 | 249,600 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-11-14 | 725,000 | 0.54 | 0.70 | 0.54 | 0.65 | 00:00:00 | | 2007-11-15 | 197,000 | 0.65 | 0.69 | 0.61 | 0.64 | 00:00:00 | | 2007-11-16 | 258,500 | 0.65 | 0.67 | 0.58 | 0.60 | 00:00:00 | | 2007-11-19 | 38,500 | 0.69 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2007-11-20 | 90,300 | 0.62 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2007-11-21 | 7,100 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-11-22 | 76,200 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-11-23 | 13,000 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2007-11-26 | 62,900 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2007-11-27 | 134,100 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2007-11-28 | 11,500 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-11-29 | 53,100 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-11-30 | 114,800 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2007-12-03 | 279,600 | 0.63 | 0.63 | 0.57 | 0.59 | 00:00:00 | | 2007-12-04 | 22,600 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-12-05 | 43,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-12-06 | 103,300 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-12-07 | 275,200 | 0.56 | 0.56 | 0.48 | 0.50 | 00:00:00 | | 2007-12-10 | 210,300 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-12-11 | 47,100 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-12-12 | 109,900 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
