|
 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 | | 2011-10-06 | 134,200 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2011-10-07 | 141,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-10-11 | 101,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2011-10-12 | 1,000,000 | 0.26 | 0.50 | 0.25 | 0.30 | 00:00:00 | | 2011-10-13 | 69,000 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2011-10-14 | 34,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2011-10-17 | 75,700 | 0.27 | 0.32 | 0.27 | 0.29 | 00:00:00 | | 2011-10-18 | 17,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-10-19 | 151,200 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-10-20 | 12,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-10-21 | 31,300 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-10-24 | 35,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-10-25 | 32,600 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2011-10-26 | 32,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2011-10-27 | 18,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2011-10-28 | 60,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2011-10-31 | 16,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2011-11-01 | 47,700 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2011-11-02 | 33,000 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2011-11-03 | 34,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2011-11-04 | 9,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-11-07 | 78,000 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2011-11-08 | 49,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-11-09 | 79,300 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-11-10 | 12,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-11-11 | 14,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2011-11-14 | 19,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-11-15 | 6,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-11-16 | 99,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-11-17 | 19,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2011-11-18 | 82,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-11-21 | 130,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-11-22 | 4,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-11-23 | 37,400 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-11-24 | 68,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-11-25 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-11-28 | 268,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-11-29 | 151,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-11-30 | 108,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-01 | 134,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-12-02 | 400,600 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-12-05 | 107,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-12-06 | 109,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2011-12-07 | 46,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-12-08 | 61,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2011-12-09 | 119,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-12-12 | 57,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-12-13 | 145,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-12-14 | 198,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2011-12-15 | 21,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2011-12-16 | 83,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-12-19 | 21,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-12-20 | 171,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-12-21 | 41,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-12-22 | 74,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-23 | 58,300 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-12-28 | 88,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-12-29 | 50,100 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-30 | 70,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-01-03 | 68,400 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-01-04 | 112,200 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2012-01-05 | 27,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-06 | 14,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-09 | 4,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-10 | 28,600 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2012-01-11 | 272,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-01-12 | 115,400 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-01-13 | 357,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-01-16 | 2,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-01-17 | 268,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-18 | 24,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-19 | 24,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-01-20 | 233,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-23 | 121,100 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-01-24 | 51,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-25 | 308,100 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-01-26 | 82,800 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-01-27 | 68,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-01-30 | 378,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-01-31 | 266,100 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2012-02-01 | 306,000 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2012-02-02 | 37,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-02-03 | 11,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-02-06 | 107,900 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2012-02-07 | 12,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-02-08 | 174,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-02-09 | 82,600 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-02-10 | 12,300 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2012-02-13 | 81,800 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2012-02-14 | 74,200 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2012-02-15 | 57,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-02-16 | 39,600 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2012-02-17 | 39,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2012-02-21 | 83,000 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2012-02-22 | 70,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-02-23 | 48,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2012-02-24 | 45,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-02-27 | 45,500 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2012-02-28 | 38,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-02-29 | 122,000 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2012-03-01 | 15,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-03-02 | 86,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-03-05 | 32,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-06 | 129,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-03-07 | 139,100 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-03-08 | 40,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-09 | 179,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-03-12 | 25,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-13 | 45,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-03-14 | 94,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-03-15 | 42,600 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-03-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-19 | 19,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-03-20 | 96,100 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-03-21 | 303,000 | 0.23 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2012-03-22 | 25,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-03-23 | 34,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-26 | 21,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-27 | 54,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-03-28 | 62,100 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-03-29 | 10,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
