|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 683,600 | 0.57 | 0.60 | 0.49 | 0.52 | 00:00:00 | | 2006-09-06 | 276,400 | 0.52 | 0.53 | 0.47 | 0.51 | 00:00:00 | | 2006-09-07 | 136,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2006-09-08 | 476,200 | 0.50 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2006-09-11 | 227,000 | 0.47 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2006-09-12 | 129,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2006-09-13 | 156,700 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-09-14 | 19,500 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-09-15 | 118,000 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2006-09-18 | 76,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-09-19 | 149,500 | 0.43 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-09-20 | 144,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-09-21 | 66,400 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-09-22 | 220,000 | 0.38 | 0.44 | 0.35 | 0.42 | 00:00:00 | | 2006-09-25 | 34,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-09-26 | 78,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-09-27 | 59,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-09-28 | 36,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-09-29 | 40,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2006-10-02 | 18,500 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2006-10-03 | 7,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-10-04 | 222,300 | 0.35 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2006-10-05 | 95,600 | 0.33 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2006-10-06 | 31,700 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2006-10-10 | 45,900 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-10-11 | 67,500 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-10-12 | 69,900 | 0.38 | 0.38 | 0.31 | 0.33 | 00:00:00 | | 2006-10-13 | 114,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-10-16 | 66,600 | 0.42 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2006-10-17 | 53,000 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2006-10-18 | 49,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-10-19 | 40,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-10-20 | 62,500 | 0.37 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2006-10-23 | 18,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-10-24 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-10-25 | 27,800 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-10-26 | 65,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-10-27 | 121,800 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2006-10-30 | 39,500 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2006-10-31 | 50,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-11-01 | 12,500 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2006-11-02 | 20,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-11-03 | 65,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2006-11-06 | 13,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-11-07 | 35,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-11-08 | 22,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-11-09 | 92,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2006-11-10 | 67,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-11-13 | 75,000 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-11-14 | 155,600 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-11-15 | 141,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-11-16 | 68,300 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-11-17 | 76,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-11-20 | 16,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-11-21 | 23,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-11-22 | 17,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-11-23 | 13,500 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-11-24 | 76,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-11-27 | 73,500 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2006-11-28 | 65,500 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2006-11-29 | 77,000 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2006-11-30 | 60,000 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-12-01 | 91,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-12-04 | 184,500 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2006-12-05 | 282,000 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-12-06 | 117,500 | 0.45 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2006-12-07 | 117,000 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2006-12-08 | 1,133,100 | 0.56 | 0.70 | 0.53 | 0.56 | 00:00:00 | | 2006-12-11 | 971,500 | 0.60 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-12-12 | 200,500 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2006-12-13 | 334,000 | 0.57 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2006-12-14 | 79,700 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2006-12-15 | 245,500 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2006-12-18 | 33,800 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2006-12-19 | 64,500 | 0.55 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2006-12-20 | 134,500 | 0.55 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2006-12-21 | 134,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2006-12-22 | 161,900 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-12-27 | 31,800 | 0.54 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2006-12-28 | 50,800 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-12-29 | 47,600 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2007-01-02 | 19,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-01-03 | 121,400 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-01-04 | 42,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-01-05 | 53,500 | 0.53 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2007-01-08 | 79,900 | 0.54 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2007-01-09 | 83,400 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-01-10 | 81,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-01-11 | 63,000 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-01-12 | 80,000 | 0.50 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2007-01-15 | 34,500 | 0.55 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2007-01-16 | 340,600 | 0.56 | 0.62 | 0.56 | 0.57 | 00:00:00 | | 2007-01-17 | 115,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-01-18 | 68,000 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-01-19 | 106,500 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2007-01-22 | 171,400 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-01-23 | 141,500 | 0.61 | 0.62 | 0.55 | 0.59 | 00:00:00 | | 2007-01-24 | 163,500 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-01-25 | 479,000 | 0.64 | 0.73 | 0.64 | 0.73 | 00:00:00 | | 2007-01-26 | 230,700 | 0.75 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2007-01-29 | 169,900 | 0.73 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2007-01-30 | 168,100 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2007-01-31 | 549,500 | 0.73 | 0.75 | 0.64 | 0.66 | 00:00:00 | | 2007-02-01 | 400,700 | 0.67 | 0.68 | 0.61 | 0.63 | 00:00:00 | | 2007-02-02 | 460,700 | 0.63 | 0.67 | 0.59 | 0.67 | 00:00:00 | | 2007-02-05 | 286,400 | 0.65 | 0.67 | 0.57 | 0.60 | 00:00:00 | | 2007-02-06 | 209,600 | 0.64 | 0.64 | 0.57 | 0.62 | 00:00:00 | | 2007-02-07 | 179,500 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-02-08 | 79,000 | 0.62 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2007-02-09 | 179,000 | 0.62 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2007-02-12 | 152,700 | 0.64 | 0.64 | 0.58 | 0.61 | 00:00:00 | | 2007-02-13 | 118,500 | 0.61 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2007-02-14 | 216,700 | 0.57 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2007-02-15 | 87,000 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-02-16 | 118,600 | 0.60 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-02-19 | 66,900 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-02-20 | 70,200 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-02-21 | 32,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-02-22 | 39,200 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-02-23 | 57,000 | 0.61 | 0.63 | 0.55 | 0.60 | 00:00:00 | | 2007-02-26 | 89,000 | 0.59 | 0.61 | 0.56 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
