|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-05-21 | 36,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2009-05-22 | 123,500 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | 2009-05-25 | 41,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2009-05-26 | 74,200 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2009-05-27 | 88,800 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2009-05-28 | 64,800 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2009-05-29 | 44,700 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2009-06-01 | 49,000 | 0.32 | 0.37 | 0.32 | 0.34 | 00:00:00 | 2009-06-02 | 43,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2009-06-03 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2009-06-04 | 32,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2009-06-05 | 48,800 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2009-06-08 | 16,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2009-06-09 | 105,500 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2009-06-10 | 45,600 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2009-06-11 | 20,100 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2009-06-12 | 47,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2009-06-15 | 3,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2009-06-16 | 90,000 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2009-06-17 | 27,200 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2009-06-18 | 4,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2009-06-19 | 37,100 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2009-06-22 | 34,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2009-06-23 | 45,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2009-06-24 | 50,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2009-06-25 | 1,025,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2009-06-26 | 500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2009-06-29 | 5,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2009-06-30 | 27,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2009-07-02 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2009-07-03 | 9,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2009-07-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2009-07-07 | 46,900 | 0.31 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2009-07-08 | 25,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2009-07-09 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2009-07-10 | 20,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-07-13 | 32,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2009-07-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2009-07-15 | 48,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2009-07-16 | 34,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2009-07-17 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2009-07-20 | 5,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2009-07-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2009-07-22 | 37,800 | 0.33 | 0.34 | 0.29 | 0.29 | 00:00:00 | 2009-07-23 | 96,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2009-07-24 | 28,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2009-07-27 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2009-07-28 | 52,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2009-07-29 | 45,700 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2009-07-30 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2009-07-31 | 15,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2009-08-04 | 24,500 | 0.27 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2009-08-05 | 193,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2009-08-06 | 4,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2009-08-07 | 12,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2009-08-10 | 27,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2009-08-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2009-08-12 | 29,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2009-08-13 | 37,400 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2009-08-14 | 45,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2009-08-17 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2009-08-18 | 25,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2009-08-19 | 43,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2009-08-20 | 5,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2009-08-21 | 10,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2009-08-24 | 39,000 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2009-08-25 | 11,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2009-08-26 | 26,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2009-08-27 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2009-08-28 | 37,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2009-08-31 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2009-09-01 | 30,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2009-09-02 | 118,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2009-09-03 | 22,200 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2009-09-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2009-09-08 | 84,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2009-09-09 | 26,500 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2009-09-10 | 65,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2009-09-11 | 11,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2009-09-14 | 90,000 | 0.33 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2009-09-15 | 94,300 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2009-09-16 | 42,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-09-17 | 60,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2009-09-18 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2009-09-21 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-09-22 | 25,100 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2009-09-23 | 20,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-09-24 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-09-25 | 29,700 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2009-09-28 | 78,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2009-09-29 | 45,100 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2009-09-30 | 36,300 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2009-10-01 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-10-02 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-10-05 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2009-10-06 | 8,800 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2009-10-07 | 30,400 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2009-10-08 | 25,100 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2009-10-09 | 29,600 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2009-10-13 | 51,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-10-14 | 64,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2009-10-15 | 405,900 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2009-10-16 | 48,900 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2009-10-19 | 170,800 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2009-10-20 | 25,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2009-10-21 | 57,500 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2009-10-22 | 140,200 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2009-10-23 | 10,100 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2009-10-26 | 109,200 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2009-10-27 | 197,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2009-10-28 | 144,100 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2009-10-29 | 23,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2009-10-30 | 3,800 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2009-11-02 | 46,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2009-11-03 | 133,800 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2009-11-04 | 39,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-11-05 | 141,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-11-06 | 50,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2009-11-09 | 262,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-11-10 | 90,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2009-11-11 | 178,800 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|