|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-08-27 | 108,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | 2003-08-28 | 27,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2003-08-29 | 136,500 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | 2003-09-02 | 52,500 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2003-09-03 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-09-04 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-09-05 | 120,800 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2003-09-08 | 50,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-09-09 | 105,000 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2003-09-10 | 30,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-09-11 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-09-12 | 67,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-09-15 | 50,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2003-09-16 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-09-17 | 19,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2003-09-18 | 40,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-09-19 | 175,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2003-09-22 | 108,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2003-09-23 | 20,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2003-09-24 | 766,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2003-09-25 | 79,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-09-26 | 3,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2003-09-29 | 57,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-09-30 | 53,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2003-10-01 | 6,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-10-02 | 53,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-10-03 | 25,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2003-10-06 | 26,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2003-10-07 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-10-08 | 10,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-10-09 | 27,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2003-10-10 | 50,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-10-14 | 765,700 | 0.24 | 0.30 | 0.24 | 0.29 | 00:00:00 | 2003-10-15 | 686,200 | 0.28 | 0.28 | 0.23 | 0.24 | 00:00:00 | 2003-10-16 | 76,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-10-17 | 567,000 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2003-10-20 | 260,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2003-10-21 | 146,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-10-22 | 135,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-10-23 | 125,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-10-24 | 136,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2003-10-27 | 204,200 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2003-10-28 | 231,100 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2003-10-29 | 399,200 | 0.42 | 0.47 | 0.41 | 0.43 | 00:00:00 | 2003-10-30 | 207,600 | 0.44 | 0.49 | 0.43 | 0.44 | 00:00:00 | 2003-10-31 | 327,100 | 0.46 | 0.50 | 0.43 | 0.46 | 00:00:00 | 2003-11-03 | 394,500 | 0.50 | 0.50 | 0.34 | 0.45 | 00:00:00 | 2003-11-04 | 88,600 | 0.45 | 0.46 | 0.41 | 0.41 | 00:00:00 | 2003-11-05 | 63,800 | 0.44 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2003-11-06 | 223,100 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2003-11-07 | 170,000 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2003-11-10 | 120,000 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2003-11-11 | 86,000 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | 2003-11-12 | 1,023,300 | 0.40 | 0.45 | 0.35 | 0.45 | 00:00:00 | 2003-11-13 | 850,700 | 0.45 | 0.53 | 0.45 | 0.50 | 00:00:00 | 2003-11-14 | 591,100 | 0.55 | 0.57 | 0.51 | 0.53 | 00:00:00 | 2003-11-17 | 488,200 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | 2003-11-18 | 1,252,100 | 0.58 | 0.69 | 0.57 | 0.67 | 00:00:00 | 2003-11-19 | 669,200 | 0.69 | 0.69 | 0.55 | 0.60 | 00:00:00 | 2003-11-20 | 202,300 | 0.64 | 0.64 | 0.52 | 0.53 | 00:00:00 | 2003-11-21 | 383,200 | 0.54 | 0.58 | 0.52 | 0.53 | 00:00:00 | 2003-11-24 | 297,600 | 0.52 | 0.58 | 0.48 | 0.56 | 00:00:00 | 2003-11-25 | 244,100 | 0.57 | 0.62 | 0.56 | 0.60 | 00:00:00 | 2003-11-26 | 285,200 | 0.60 | 0.66 | 0.59 | 0.64 | 00:00:00 | 2003-11-27 | 268,100 | 0.69 | 0.72 | 0.65 | 0.69 | 00:00:00 | 2003-11-28 | 93,700 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2003-12-01 | 89,100 | 0.70 | 0.71 | 0.65 | 0.68 | 00:00:00 | 2003-12-02 | 151,200 | 0.66 | 0.66 | 0.56 | 0.56 | 00:00:00 | 2003-12-03 | 75,000 | 0.60 | 0.63 | 0.58 | 0.61 | 00:00:00 | 2003-12-04 | 74,000 | 0.61 | 0.61 | 0.56 | 0.61 | 00:00:00 | 2003-12-05 | 110,200 | 0.56 | 0.65 | 0.54 | 0.62 | 00:00:00 | 2003-12-08 | 87,800 | 0.65 | 0.65 | 0.56 | 0.56 | 00:00:00 | 2003-12-09 | 78,000 | 0.58 | 0.64 | 0.56 | 0.56 | 00:00:00 | 2003-12-10 | 250,500 | 0.55 | 0.55 | 0.47 | 0.48 | 00:00:00 | 2003-12-11 | 114,200 | 0.52 | 0.52 | 0.45 | 0.47 | 00:00:00 | 2003-12-12 | 77,000 | 0.48 | 0.53 | 0.48 | 0.50 | 00:00:00 | 2003-12-15 | 49,000 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2003-12-16 | 41,800 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2003-12-17 | 9,000 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2003-12-18 | 16,900 | 0.49 | 0.55 | 0.47 | 0.47 | 00:00:00 | 2003-12-19 | 96,900 | 0.47 | 0.47 | 0.40 | 0.45 | 00:00:00 | 2003-12-22 | 10,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-12-23 | 53,300 | 0.47 | 0.50 | 0.45 | 0.49 | 00:00:00 | 2003-12-24 | 36,200 | 0.43 | 0.53 | 0.43 | 0.53 | 00:00:00 | 2003-12-26 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-12-29 | 30,300 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2003-12-30 | 32,900 | 0.62 | 0.62 | 0.56 | 0.57 | 00:00:00 | 2003-12-31 | 115,000 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | 2004-01-02 | 51,000 | 0.60 | 0.61 | 0.55 | 0.55 | 00:00:00 | 2004-01-05 | 247,100 | 0.62 | 0.67 | 0.61 | 0.67 | 00:00:00 | 2004-01-06 | 199,900 | 0.69 | 0.70 | 0.61 | 0.67 | 00:00:00 | 2004-01-07 | 147,900 | 0.63 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2004-01-08 | 33,000 | 0.59 | 0.69 | 0.59 | 0.61 | 00:00:00 | 2004-01-09 | 39,000 | 0.61 | 0.66 | 0.60 | 0.62 | 00:00:00 | 2004-01-12 | 181,900 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2004-01-13 | 154,200 | 0.66 | 0.67 | 0.56 | 0.61 | 00:00:00 | 2004-01-14 | 107,600 | 0.57 | 0.61 | 0.55 | 0.61 | 00:00:00 | 2004-01-15 | 156,400 | 0.53 | 0.60 | 0.51 | 0.52 | 00:00:00 | 2004-01-16 | 228,800 | 0.58 | 0.62 | 0.50 | 0.56 | 00:00:00 | 2004-01-19 | 78,700 | 0.59 | 0.61 | 0.55 | 0.60 | 00:00:00 | 2004-01-20 | 68,000 | 0.61 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2004-01-21 | 72,500 | 0.57 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2004-01-22 | 57,000 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2004-01-23 | 64,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2004-01-26 | 182,400 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2004-01-27 | 99,800 | 0.53 | 0.60 | 0.53 | 0.58 | 00:00:00 | 2004-01-28 | 58,200 | 0.57 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2004-01-29 | 166,700 | 0.53 | 0.53 | 0.49 | 0.51 | 00:00:00 | 2004-01-30 | 90,900 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2004-02-02 | 59,100 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-02-03 | 21,300 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2004-02-04 | 14,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2004-02-05 | 33,000 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2004-02-06 | 56,000 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2004-02-09 | 45,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-02-10 | 65,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2004-02-11 | 109,100 | 0.49 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2004-02-12 | 73,000 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2004-02-13 | 218,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-02-16 | 219,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2004-02-17 | 563,700 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|