|
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 | 2007-08-17 | 73,200 | 0.34 | 0.39 | 0.33 | 0.38 | 00:00:00 | 2007-08-20 | 66,100 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2007-08-21 | 50,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2007-08-22 | 97,000 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2007-08-23 | 30,700 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2007-08-24 | 93,000 | 0.37 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2007-08-27 | 70,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-08-28 | 37,000 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2007-08-29 | 11,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-08-30 | 86,900 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2007-08-31 | 42,100 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2007-09-04 | 32,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2007-09-05 | 12,500 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2007-09-06 | 25,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2007-09-07 | 71,300 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2007-09-10 | 141,400 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | 2007-09-11 | 61,400 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2007-09-12 | 17,800 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2007-09-13 | 30,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-09-14 | 34,500 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | 2007-09-17 | 13,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2007-09-18 | 41,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2007-09-19 | 44,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2007-09-20 | 113,500 | 0.38 | 0.44 | 0.38 | 0.42 | 00:00:00 | 2007-09-21 | 59,500 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2007-09-24 | 50,000 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2007-09-25 | 16,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2007-09-26 | 22,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2007-09-27 | 43,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2007-09-28 | 55,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2007-10-01 | 26,000 | 0.43 | 0.45 | 0.40 | 0.41 | 00:00:00 | 2007-10-02 | 37,300 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2007-10-03 | 28,000 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2007-10-04 | 15,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-10-05 | 37,200 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2007-10-09 | 18,200 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2007-10-10 | 36,000 | 0.42 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2007-10-11 | 88,800 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2007-10-12 | 107,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2007-10-15 | 294,100 | 0.44 | 0.45 | 0.36 | 0.43 | 00:00:00 | 2007-10-16 | 13,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2007-10-17 | 72,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-10-18 | 67,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2007-10-19 | 57,400 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2007-10-22 | 17,000 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2007-10-23 | 44,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2007-10-24 | 256,800 | 0.40 | 0.47 | 0.39 | 0.47 | 00:00:00 | 2007-10-25 | 855,000 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2007-10-26 | 398,800 | 0.56 | 0.61 | 0.53 | 0.55 | 00:00:00 | 2007-10-29 | 328,400 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2007-10-30 | 229,400 | 0.59 | 0.60 | 0.53 | 0.53 | 00:00:00 | 2007-10-31 | 225,900 | 0.61 | 0.62 | 0.56 | 0.60 | 00:00:00 | 2007-11-01 | 201,300 | 0.62 | 0.64 | 0.58 | 0.60 | 00:00:00 | 2007-11-02 | 238,000 | 0.64 | 0.65 | 0.60 | 0.64 | 00:00:00 | 2007-11-05 | 359,500 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | 2007-11-06 | 197,300 | 0.65 | 0.65 | 0.55 | 0.58 | 00:00:00 | 2007-11-07 | 199,800 | 0.60 | 0.62 | 0.58 | 0.61 | 00:00:00 | 2007-11-08 | 145,000 | 0.61 | 0.61 | 0.54 | 0.56 | 00:00:00 | 2007-11-09 | 132,300 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2007-11-12 | 53,100 | 0.57 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2007-11-13 | 115,300 | 0.56 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2007-11-14 | 115,800 | 0.55 | 0.61 | 0.55 | 0.57 | 00:00:00 | 2007-11-15 | 95,900 | 0.54 | 0.59 | 0.54 | 0.57 | 00:00:00 | 2007-11-16 | 52,900 | 0.57 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2007-11-19 | 77,000 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2007-11-20 | 52,500 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2007-11-21 | 97,000 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2007-11-22 | 41,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2007-11-23 | 17,000 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2007-11-26 | 82,200 | 0.61 | 0.61 | 0.55 | 0.56 | 00:00:00 | 2007-11-27 | 38,700 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2007-11-28 | 22,500 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2007-11-29 | 23,000 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2007-11-30 | 30,000 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2007-12-03 | 75,200 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2007-12-04 | 29,000 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2007-12-05 | 201,000 | 0.50 | 0.50 | 0.40 | 0.49 | 00:00:00 | 2007-12-06 | 122,500 | 0.47 | 0.52 | 0.44 | 0.49 | 00:00:00 | 2007-12-07 | 179,000 | 0.50 | 0.54 | 0.45 | 0.54 | 00:00:00 | 2007-12-10 | 42,300 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2007-12-11 | 10,500 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2007-12-12 | 414,700 | 0.59 | 0.63 | 0.45 | 0.52 | 00:00:00 | 2007-12-13 | 41,100 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2007-12-14 | 229,000 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2007-12-17 | 82,500 | 0.45 | 0.51 | 0.43 | 0.43 | 00:00:00 | 2007-12-18 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2007-12-19 | 10,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2007-12-20 | 197,100 | 0.43 | 0.43 | 0.36 | 0.41 | 00:00:00 | 2007-12-21 | 70,200 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | 2007-12-24 | 199,400 | 0.38 | 0.40 | 0.32 | 0.40 | 00:00:00 | 2007-12-27 | 53,500 | 0.39 | 0.46 | 0.38 | 0.46 | 00:00:00 | 2007-12-28 | 23,500 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2007-12-31 | 62,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2008-01-02 | 27,200 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-01-03 | 82,000 | 0.40 | 0.43 | 0.39 | 0.42 | 00:00:00 | 2008-01-04 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-01-07 | 41,900 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2008-01-08 | 163,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-01-09 | 23,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2008-01-10 | 85,500 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2008-01-11 | 248,100 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2008-01-14 | 27,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2008-01-15 | 155,000 | 0.35 | 0.38 | 0.33 | 0.36 | 00:00:00 | 2008-01-16 | 90,100 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2008-01-17 | 247,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2008-01-18 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-01-21 | 135,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2008-01-22 | 80,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2008-01-23 | 3,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-01-24 | 99,800 | 0.33 | 0.36 | 0.30 | 0.36 | 00:00:00 | 2008-01-25 | 66,500 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | 2008-01-28 | 119,700 | 0.33 | 0.36 | 0.32 | 0.33 | 00:00:00 | 2008-01-29 | 6,000 | 0.32 | 0.36 | 0.32 | 0.35 | 00:00:00 | 2008-01-30 | 53,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2008-01-31 | 39,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-02-01 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-02-04 | 31,000 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2008-02-05 | 23,300 | 0.35 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2008-02-06 | 67,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2008-02-07 | 11,200 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2008-02-08 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|