|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-22 | 77,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-25 | 186,100 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-26 | 316,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-27 | 150,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-10-28 | 103,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-10-29 | 98,800 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-11-01 | 100,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-02 | 384,000 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2010-11-03 | 42,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-11-04 | 96,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-11-05 | 102,000 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2010-11-08 | 72,600 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2010-11-09 | 269,600 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-11-10 | 218,100 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-11-11 | 95,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-11-12 | 144,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-11-15 | 388,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-11-16 | 513,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-11-17 | 85,200 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-11-18 | 29,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-19 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-22 | 76,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-11-23 | 75,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-24 | 62,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-11-25 | 118,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-11-26 | 81,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-29 | 457,300 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-11-30 | 123,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2010-12-01 | 210,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-12-02 | 88,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-12-03 | 167,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-12-06 | 158,400 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-12-07 | 641,600 | 0.24 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2010-12-08 | 186,600 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2010-12-09 | 275,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2010-12-10 | 177,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-12-13 | 182,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2010-12-14 | 199,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-12-15 | 87,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-12-16 | 150,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-12-17 | 347,600 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2010-12-20 | 135,800 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2010-12-21 | 28,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-12-22 | 166,600 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-12-23 | 91,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2010-12-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-12-29 | 156,600 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2010-12-30 | 50,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-31 | 31,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-04 | 282,000 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2011-01-05 | 173,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-06 | 66,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-01-07 | 175,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-01-10 | 236,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-01-11 | 162,100 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-12 | 481,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-01-13 | 163,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2011-01-14 | 176,200 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2011-01-17 | 39,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-01-18 | 211,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2011-01-19 | 574,200 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2011-01-20 | 319,800 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2011-01-21 | 2,989,300 | 0.29 | 0.75 | 0.29 | 0.50 | 00:00:00 | | 2011-01-24 | 2,215,500 | 0.52 | 0.52 | 0.45 | 0.47 | 00:00:00 | | 2011-01-25 | 1,050,400 | 0.47 | 0.47 | 0.41 | 0.42 | 00:00:00 | | 2011-01-26 | 720,600 | 0.43 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2011-01-27 | 934,300 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2011-01-28 | 1,027,400 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2011-01-31 | 487,200 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2011-02-01 | 500,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-02-02 | 422,300 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2011-02-03 | 695,600 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2011-02-04 | 833,000 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2011-02-07 | 842,400 | 0.45 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2011-02-08 | 559,200 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2011-02-09 | 360,700 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2011-02-10 | 496,700 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2011-02-11 | 442,700 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2011-02-14 | 2,956,500 | 0.48 | 0.56 | 0.47 | 0.56 | 00:00:00 | | 2011-02-15 | 1,397,100 | 0.58 | 0.61 | 0.52 | 0.54 | 00:00:00 | | 2011-02-16 | 429,100 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2011-02-17 | 869,300 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2011-02-18 | 799,300 | 0.62 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2011-02-22 | 1,061,700 | 0.62 | 0.62 | 0.52 | 0.53 | 00:00:00 | | 2011-02-23 | 312,900 | 0.54 | 0.58 | 0.53 | 0.57 | 00:00:00 | | 2011-02-24 | 523,700 | 0.61 | 0.61 | 0.53 | 0.54 | 00:00:00 | | 2011-02-25 | 514,900 | 0.54 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2011-02-28 | 280,600 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2011-03-01 | 938,400 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2011-03-02 | 492,400 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2011-03-03 | 404,400 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2011-03-04 | 160,300 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2011-03-07 | 391,200 | 0.57 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2011-03-08 | 155,700 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2011-03-09 | 175,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2011-03-10 | 708,400 | 0.51 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2011-03-11 | 343,900 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2011-03-14 | 666,700 | 0.48 | 0.49 | 0.42 | 0.46 | 00:00:00 | | 2011-03-15 | 559,800 | 0.44 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2011-03-16 | 341,400 | 0.45 | 0.48 | 0.42 | 0.43 | 00:00:00 | | 2011-03-17 | 178,000 | 0.45 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2011-03-18 | 213,200 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-03-21 | 330,500 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2011-03-22 | 144,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-03-23 | 183,600 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-03-24 | 557,400 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2011-03-25 | 200,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2011-03-28 | 208,200 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2011-03-29 | 97,400 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2011-03-30 | 832,200 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2011-03-31 | 222,600 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2011-04-01 | 207,700 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2011-04-04 | 319,900 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2011-04-05 | 333,300 | 0.48 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2011-04-06 | 276,900 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2011-04-07 | 178,100 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2011-04-08 | 357,600 | 0.52 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2011-04-11 | 472,700 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2011-04-12 | 534,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2011-04-13 | 118,300 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2011-04-14 | 139,800 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
