|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-26 | 89,000 | 0.59 | 0.61 | 0.56 | 0.60 | 00:00:00 | 2007-02-27 | 48,500 | 0.59 | 0.62 | 0.58 | 0.60 | 00:00:00 | 2007-02-28 | 60,000 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2007-03-01 | 128,300 | 0.58 | 0.61 | 0.53 | 0.58 | 00:00:00 | 2007-03-02 | 193,700 | 0.53 | 0.57 | 0.50 | 0.54 | 00:00:00 | 2007-03-05 | 351,300 | 0.47 | 0.52 | 0.38 | 0.48 | 00:00:00 | 2007-03-06 | 79,200 | 0.48 | 0.53 | 0.48 | 0.52 | 00:00:00 | 2007-03-07 | 83,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-03-08 | 301,000 | 0.48 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2007-03-09 | 178,600 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2007-03-12 | 56,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-03-13 | 202,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2007-03-14 | 68,100 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2007-03-15 | 145,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-03-16 | 38,300 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2007-03-19 | 41,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2007-03-20 | 3,200 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2007-03-21 | 34,000 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2007-03-22 | 32,500 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2007-03-23 | 4,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2007-03-26 | 29,600 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2007-03-27 | 274,500 | 0.49 | 0.58 | 0.49 | 0.55 | 00:00:00 | 2007-03-28 | 31,500 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2007-03-29 | 16,000 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-03-30 | 20,000 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2007-04-02 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-04-03 | 20,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2007-04-04 | 39,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2007-04-05 | 44,000 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2007-04-09 | 63,300 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2007-04-10 | 163,300 | 0.52 | 0.58 | 0.51 | 0.55 | 00:00:00 | 2007-04-11 | 23,200 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2007-04-12 | 14,000 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2007-04-13 | 72,500 | 0.55 | 0.57 | 0.52 | 0.55 | 00:00:00 | 2007-04-16 | 1,216,200 | 0.57 | 0.72 | 0.57 | 0.69 | 00:00:00 | 2007-04-17 | 854,100 | 0.73 | 0.78 | 0.65 | 0.66 | 00:00:00 | 2007-04-18 | 814,700 | 0.70 | 0.72 | 0.60 | 0.61 | 00:00:00 | 2007-04-19 | 273,200 | 0.60 | 0.63 | 0.56 | 0.59 | 00:00:00 | 2007-04-20 | 97,000 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | 2007-04-23 | 134,300 | 0.60 | 0.61 | 0.55 | 0.58 | 00:00:00 | 2007-04-24 | 70,500 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2007-04-25 | 17,000 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2007-04-26 | 47,000 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2007-04-27 | 40,500 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2007-04-30 | 82,400 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2007-05-01 | 16,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2007-05-02 | 32,500 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2007-05-03 | 30,000 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2007-05-04 | 47,000 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2007-05-07 | 53,300 | 0.49 | 0.55 | 0.47 | 0.51 | 00:00:00 | 2007-05-08 | 10,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2007-05-09 | 69,000 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2007-05-10 | 20,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2007-05-11 | 21,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2007-05-14 | 39,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2007-05-15 | 20,800 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-05-16 | 81,000 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-05-17 | 55,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2007-05-18 | 11,500 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | 2007-05-22 | 26,300 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-05-23 | 25,300 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2007-05-24 | 51,500 | 0.48 | 0.55 | 0.48 | 0.52 | 00:00:00 | 2007-05-25 | 35,000 | 0.47 | 0.53 | 0.47 | 0.53 | 00:00:00 | 2007-05-28 | 6,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-05-29 | 11,800 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2007-05-30 | 22,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2007-05-31 | 55,800 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | 2007-06-01 | 52,500 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2007-06-04 | 97,800 | 0.46 | 0.52 | 0.46 | 0.49 | 00:00:00 | 2007-06-05 | 44,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-06-06 | 43,000 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2007-06-07 | 29,600 | 0.51 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2007-06-08 | 66,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2007-06-11 | 201,800 | 0.52 | 0.58 | 0.51 | 0.52 | 00:00:00 | 2007-06-12 | 140,000 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | 2007-06-13 | 299,100 | 0.44 | 0.52 | 0.44 | 0.52 | 00:00:00 | 2007-06-14 | 102,100 | 0.49 | 0.54 | 0.49 | 0.51 | 00:00:00 | 2007-06-15 | 47,900 | 0.50 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2007-06-18 | 15,500 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2007-06-19 | 12,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2007-06-20 | 41,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-06-21 | 52,700 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2007-06-22 | 33,600 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2007-06-25 | 31,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2007-06-26 | 92,500 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2007-06-27 | 28,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2007-06-28 | 37,600 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-06-29 | 39,900 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2007-07-03 | 40,000 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2007-07-04 | 50,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2007-07-05 | 43,600 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2007-07-06 | 103,800 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2007-07-09 | 60,200 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2007-07-10 | 61,700 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2007-07-11 | 207,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-07-12 | 61,800 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-07-13 | 88,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2007-07-16 | 104,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2007-07-17 | 489,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2007-07-18 | 142,000 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2007-07-19 | 249,100 | 0.49 | 0.54 | 0.49 | 0.52 | 00:00:00 | 2007-07-20 | 64,500 | 0.52 | 0.54 | 0.50 | 0.53 | 00:00:00 | 2007-07-23 | 75,500 | 0.53 | 0.53 | 0.49 | 0.52 | 00:00:00 | 2007-07-24 | 52,200 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2007-07-25 | 8,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2007-07-26 | 43,000 | 0.49 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2007-07-27 | 81,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2007-07-30 | 47,600 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2007-07-31 | 133,900 | 0.49 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2007-08-01 | 40,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2007-08-02 | 44,600 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2007-08-03 | 34,100 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2007-08-07 | 68,000 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2007-08-08 | 149,800 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2007-08-09 | 103,500 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2007-08-10 | 42,800 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2007-08-13 | 30,200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2007-08-14 | 58,400 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2007-08-15 | 139,600 | 0.42 | 0.45 | 0.38 | 0.38 | 00:00:00 | 2007-08-16 | 253,900 | 0.40 | 0.40 | 0.30 | 0.35 | 00:00:00 | 2007-08-17 | 73,200 | 0.34 | 0.39 | 0.33 | 0.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|