|
Golden Tag Resour - [Ticker: GOG.V] | | Last Trade | 0.06 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --0.01 (+0.86%) | Open | 0.07 | High | 0.07 | Low | 0.06 | Volume | 20,500 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.04 x 0 - 0.04 x 0 | Former Close | 0.07 | 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 | GOG.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-14 | 24,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-15 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-16 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-17 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-20 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-21 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-22 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-23 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-27 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-03-28 | 27,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-03-29 | 63,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2006-03-30 | 43,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-03-31 | 59,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2006-04-03 | 37,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2006-04-04 | 30,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2006-04-05 | 91,400 | 0.32 | 0.35 | 0.25 | 0.35 | 00:00:00 | 2006-04-06 | 181,700 | 0.35 | 0.40 | 0.35 | 0.39 | 00:00:00 | 2006-04-07 | 81,200 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2006-04-10 | 68,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2006-04-11 | 198,200 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2006-04-12 | 40,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2006-04-13 | 199,000 | 0.38 | 0.42 | 0.36 | 0.40 | 00:00:00 | 2006-04-17 | 194,700 | 0.42 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2006-04-18 | 131,500 | 0.42 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2006-04-19 | 91,200 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-04-20 | 36,300 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2006-04-21 | 76,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-04-24 | 87,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2006-04-25 | 18,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-04-26 | 55,800 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2006-04-27 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-04-28 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-05-01 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-05-02 | 17,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2006-05-03 | 108,000 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | 2006-05-04 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-05-05 | 59,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-05-08 | 9,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-05-09 | 35,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-05-10 | 61,000 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2006-05-11 | 275,300 | 0.46 | 0.65 | 0.46 | 0.55 | 00:00:00 | 2006-05-12 | 84,500 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2006-05-15 | 67,500 | 0.57 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2006-05-16 | 58,600 | 0.50 | 0.54 | 0.47 | 0.54 | 00:00:00 | 2006-05-17 | 111,000 | 0.54 | 0.55 | 0.48 | 0.48 | 00:00:00 | 2006-05-18 | 142,800 | 0.50 | 0.50 | 0.39 | 0.45 | 00:00:00 | 2006-05-19 | 44,000 | 0.43 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2006-05-23 | 38,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2006-05-24 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2006-05-25 | 23,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2006-05-26 | 94,000 | 0.44 | 0.48 | 0.42 | 0.48 | 00:00:00 | 2006-05-29 | 101,000 | 0.48 | 0.50 | 0.43 | 0.48 | 00:00:00 | 2006-05-30 | 75,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2006-05-31 | 44,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2006-06-01 | 59,000 | 0.41 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2006-06-02 | 29,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2006-06-05 | 14,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2006-06-06 | 8,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2006-06-07 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2006-06-08 | 25,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-06-09 | 32,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2006-06-12 | 25,000 | 0.39 | 0.42 | 0.31 | 0.42 | 00:00:00 | 2006-06-13 | 20,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2006-06-14 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-06-15 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-06-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-06-19 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-06-20 | 10,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2006-06-21 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-23 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-26 | 22,200 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2006-06-27 | 34,000 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2006-06-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-06-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-06-30 | 12,200 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | 2006-07-04 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2006-07-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2006-07-06 | 12,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-07-07 | 13,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-07-10 | 40,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-07-11 | 100,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-07-12 | 39,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2006-07-13 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-14 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2006-07-17 | 76,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-07-18 | 22,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-19 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-20 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-21 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-24 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-25 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-07-26 | 26,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2006-07-27 | 2,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-07-28 | 12,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-07-31 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-08-01 | 233,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2006-08-02 | 132,500 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2006-08-03 | 232,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-08-04 | 160,500 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2006-08-08 | 307,300 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2006-08-09 | 151,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-08-10 | 269,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-08-11 | 52,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2006-08-14 | 83,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-08-15 | 95,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2006-08-16 | 125,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2006-08-17 | 51,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2006-08-18 | 55,000 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2006-08-21 | 226,000 | 0.26 | 0.28 | 0.23 | 0.26 | 00:00:00 | 2006-08-22 | 356,700 | 0.29 | 0.29 | 0.25 | 0.28 | 00:00:00 | 2006-08-23 | 222,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2006-08-24 | 328,000 | 0.28 | 0.35 | 0.28 | 0.33 | 00:00:00 | 2006-08-25 | 387,700 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2006-08-28 | 187,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2006-08-29 | 116,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2006-08-30 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-08-31 | 181,400 | 0.32 | 0.38 | 0.31 | 0.35 | 00:00:00 | 2006-09-01 | 848,100 | 0.38 | 0.54 | 0.37 | 0.54 | 00:00:00 | 2006-09-05 | 683,600 | 0.57 | 0.60 | 0.49 | 0.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|