|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-10 | 39,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-08-11 | 39,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-08-12 | 22,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-08-13 | 36,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-08-16 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-17 | 18,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-08-18 | 15,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-08-19 | 58,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-08-20 | 56,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-08-23 | 20,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-08-24 | 33,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-08-25 | 48,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-26 | 50,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-08-27 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-08-30 | 48,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-08-31 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-01 | 16,200 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-09-02 | 34,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-09-03 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-09-07 | 63,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-09-08 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-09 | 168,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-10 | 67,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-09-13 | 12,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-09-14 | 161,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2004-09-15 | 143,000 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2004-09-16 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-09-17 | 15,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-09-20 | 20,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-09-21 | 50,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-09-22 | 90,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-09-23 | 64,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-09-24 | 134,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-09-27 | 127,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-09-28 | 168,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-09-29 | 158,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-09-30 | 53,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2004-10-01 | 38,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2004-10-04 | 132,500 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2004-10-05 | 158,000 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2004-10-06 | 23,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2004-10-07 | 26,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2004-10-08 | 126,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2004-10-12 | 53,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-10-13 | 32,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2004-10-14 | 35,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2004-10-15 | 29,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-10-18 | 46,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-10-19 | 24,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-10-20 | 24,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-10-21 | 14,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-10-22 | 22,500 | 0.34 | 0.37 | 0.31 | 0.34 | 00:00:00 | | 2004-10-25 | 63,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2004-10-26 | 30,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-10-27 | 58,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-10-28 | 23,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-10-29 | 31,500 | 0.28 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2004-11-01 | 16,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-11-02 | 48,000 | 0.25 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2004-11-03 | 40,500 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2004-11-04 | 17,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-11-05 | 60,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-11-08 | 15,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-11-09 | 10,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-11-10 | 18,500 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-11-11 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-12 | 75,600 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-11-15 | 33,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-11-16 | 18,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-11-17 | 40,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-11-18 | 9,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-11-19 | 37,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-11-22 | 18,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-11-23 | 54,600 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2004-11-24 | 41,900 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-11-25 | 16,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-11-26 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-29 | 4,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-11-30 | 31,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-12-01 | 82,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-12-02 | 89,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-12-03 | 17,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-06 | 34,200 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-12-07 | 56,500 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2004-12-08 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-12-09 | 129,600 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2004-12-10 | 32,000 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-12-13 | 29,500 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-12-14 | 29,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-12-15 | 37,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-12-16 | 34,800 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-12-17 | 13,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-12-20 | 58,500 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-12-21 | 64,500 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-12-22 | 17,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-23 | 78,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-29 | 95,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-12-30 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-31 | 53,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-01-04 | 36,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-05 | 17,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-01-06 | 49,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-01-07 | 43,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-10 | 33,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-11 | 31,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-12 | 60,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-01-13 | 20,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-01-14 | 7,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-01-17 | 35,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-01-18 | 20,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-01-19 | 25,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-01-20 | 12,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-21 | 51,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-01-24 | 22,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-01-25 | 35,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-01-26 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-27 | 41,300 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-01-28 | 10,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-01-31 | 74,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
