|
 Golden Goliath Re - [Ticker: GNG.V] |     | | Last Trade | 0.02 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.67%) | Open | 0.02 | | High | 0.02 | Low | 0.02 | | Volume | 8,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.04 x 0 - 0.05 x 0 | | Former Close | 0.03 | 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 | | GNG.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-18 | 51,400 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2007-06-19 | 26,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-06-20 | 38,400 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-06-21 | 14,800 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-06-22 | 63,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-06-25 | 72,700 | 0.33 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-06-26 | 68,900 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-06-27 | 119,500 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-06-28 | 21,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-06-29 | 42,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-07-03 | 8,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-07-04 | 11,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-07-05 | 42,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-07-06 | 7,800 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-07-09 | 53,100 | 0.33 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2007-07-10 | 100,600 | 0.34 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2007-07-11 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-07-12 | 103,200 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-07-13 | 39,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-07-16 | 18,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-07-17 | 32,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-07-18 | 11,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-07-19 | 31,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-07-20 | 49,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-07-23 | 22,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-07-24 | 31,700 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2007-07-25 | 51,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-07-26 | 33,700 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-07-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-07-30 | 63,000 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-07-31 | 74,600 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-08-01 | 70,400 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-08-02 | 9,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-08-03 | 31,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-08-07 | 9,300 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-08-08 | 72,000 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2007-08-09 | 25,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-08-10 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-08-13 | 71,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-08-14 | 61,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-08-15 | 30,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-08-16 | 111,100 | 0.31 | 0.31 | 0.25 | 0.29 | 00:00:00 | | 2007-08-17 | 31,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-08-20 | 105,300 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-08-21 | 90,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-08-22 | 67,700 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-08-23 | 97,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-08-24 | 161,200 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-08-27 | 57,400 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2007-08-28 | 11,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-08-29 | 60,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-08-30 | 45,000 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2007-08-31 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-09-04 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-09-05 | 22,800 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-09-06 | 215,200 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-09-07 | 51,600 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-09-10 | 1,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2007-09-11 | 40,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-09-12 | 9,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-09-13 | 700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-09-14 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-09-17 | 17,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-09-18 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-09-19 | 36,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-09-20 | 37,500 | 0.32 | 0.35 | 0.29 | 0.34 | 00:00:00 | | 2007-09-21 | 53,800 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-09-24 | 14,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-09-25 | 78,000 | 0.34 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2007-09-26 | 317,000 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2007-09-27 | 45,100 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-09-28 | 170,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-10-01 | 99,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-10-02 | 32,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-10-03 | 60,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-10-04 | 48,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-10-05 | 34,200 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-10-09 | 130,500 | 0.33 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2007-10-10 | 103,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-10-11 | 52,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-10-12 | 84,900 | 0.32 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2007-10-15 | 14,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-10-16 | 66,600 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-10-17 | 17,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-10-18 | 66,400 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-10-19 | 10,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-10-22 | 30,300 | 0.30 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2007-10-23 | 66,500 | 0.33 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2007-10-24 | 67,100 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2007-10-25 | 70,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-10-26 | 81,700 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-10-29 | 168,200 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-10-30 | 41,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-10-31 | 329,500 | 0.34 | 0.35 | 0.28 | 0.30 | 00:00:00 | | 2007-11-01 | 48,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-11-02 | 71,200 | 0.36 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2007-11-05 | 137,100 | 0.36 | 0.42 | 0.36 | 0.41 | 00:00:00 | | 2007-11-06 | 91,600 | 0.41 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2007-11-07 | 189,000 | 0.44 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2007-11-08 | 298,000 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2007-11-09 | 127,000 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2007-11-12 | 15,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-13 | 13,000 | 0.36 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2007-11-14 | 7,900 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2007-11-15 | 18,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-11-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-19 | 32,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-11-20 | 31,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-11-21 | 58,600 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-11-22 | 21,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-11-23 | 54,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-11-26 | 34,500 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-11-27 | 28,500 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-11-28 | 98,100 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2007-11-29 | 18,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-11-30 | 105,500 | 0.30 | 0.37 | 0.30 | 0.35 | 00:00:00 | | 2007-12-03 | 180,000 | 0.43 | 0.43 | 0.36 | 0.37 | 00:00:00 | | 2007-12-04 | 93,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2007-12-05 | 7,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-12-06 | 45,700 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-12-07 | 106,500 | 0.33 | 0.37 | 0.30 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
