|
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 | 2008-02-08 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-02-11 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-02-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-02-13 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-02-14 | 28,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2008-02-15 | 73,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2008-02-19 | 58,500 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2008-02-20 | 129,400 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2008-02-21 | 101,500 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2008-02-22 | 106,600 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2008-02-25 | 30,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-02-26 | 61,100 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2008-02-27 | 172,200 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2008-02-28 | 66,800 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2008-02-29 | 23,000 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | 2008-03-03 | 180,600 | 0.41 | 0.41 | 0.35 | 0.38 | 00:00:00 | 2008-03-04 | 98,500 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2008-03-05 | 46,500 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2008-03-06 | 120,400 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2008-03-07 | 430,900 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2008-03-10 | 55,500 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-03-11 | 45,300 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2008-03-12 | 134,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-03-13 | 18,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2008-03-14 | 100,000 | 0.33 | 0.34 | 0.29 | 0.32 | 00:00:00 | 2008-03-17 | 38,000 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2008-03-18 | 49,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2008-03-19 | 900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-03-20 | 33,200 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2008-03-24 | 81,400 | 0.31 | 0.34 | 0.29 | 0.30 | 00:00:00 | 2008-03-25 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-03-26 | 22,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-03-27 | 21,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-03-28 | 19,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-03-31 | 36,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-04-01 | 43,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-04-02 | 87,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2008-04-03 | 32,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2008-04-04 | 28,400 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | 2008-04-07 | 164,500 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2008-04-08 | 69,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-04-09 | 105,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2008-04-10 | 15,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2008-04-11 | 21,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-04-14 | 40,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2008-04-15 | 35,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2008-04-16 | 112,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2008-04-17 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-04-18 | 27,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-04-21 | 285,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2008-04-22 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-04-23 | 35,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-04-24 | 65,800 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2008-04-25 | 244,000 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2008-04-28 | 18,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-04-29 | 27,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-04-30 | 50,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-05-01 | 10,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-05-02 | 121,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-05-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-05-06 | 33,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-05-07 | 58,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-05-08 | 32,500 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2008-05-09 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-05-12 | 62,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-05-13 | 24,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-05-14 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-05-15 | 42,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2008-05-16 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-05-20 | 1,630,000 | 0.22 | 0.27 | 0.22 | 0.24 | 00:00:00 | 2008-05-21 | 318,800 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | 2008-05-22 | 130,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2008-05-23 | 44,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2008-05-26 | 98,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2008-05-27 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-05-28 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-05-29 | 24,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2008-05-30 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-02 | 17,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2008-06-03 | 30,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-06-04 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-05 | 17,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-06 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-09 | 12,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-10 | 39,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-06-11 | 80,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2008-06-12 | 41,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2008-06-13 | 55,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-06-16 | 26,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2008-06-17 | 11,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-06-18 | 32,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2008-06-19 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-06-20 | 233,000 | 0.28 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2008-06-23 | 81,500 | 0.30 | 0.30 | 0.25 | 0.29 | 00:00:00 | 2008-06-24 | 41,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-06-25 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-06-26 | 940,800 | 0.36 | 0.57 | 0.36 | 0.48 | 00:00:00 | 2008-06-27 | 454,100 | 0.48 | 0.50 | 0.40 | 0.47 | 00:00:00 | 2008-06-30 | 280,200 | 0.48 | 0.48 | 0.38 | 0.39 | 00:00:00 | 2008-07-02 | 167,700 | 0.43 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2008-07-03 | 65,000 | 0.41 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2008-07-04 | 68,400 | 0.38 | 0.42 | 0.38 | 0.41 | 00:00:00 | 2008-07-07 | 70,200 | 0.41 | 0.42 | 0.37 | 0.38 | 00:00:00 | 2008-07-08 | 88,800 | 0.36 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2008-07-09 | 8,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2008-07-10 | 44,700 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2008-07-11 | 38,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2008-07-14 | 221,500 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2008-07-15 | 67,500 | 0.45 | 0.45 | 0.38 | 0.44 | 00:00:00 | 2008-07-16 | 68,000 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2008-07-17 | 53,400 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2008-07-18 | 13,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-07-21 | 23,900 | 0.40 | 0.44 | 0.39 | 0.39 | 00:00:00 | 2008-07-22 | 37,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-07-23 | 22,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2008-07-24 | 18,400 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2008-07-25 | 9,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-07-28 | 32,000 | 0.35 | 0.42 | 0.33 | 0.36 | 00:00:00 | 2008-07-29 | 7,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-07-30 | 27,600 | 0.41 | 0.41 | 0.34 | 0.38 | 00:00:00 | 2008-07-31 | 4,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|