|
 GOLDEN DAWN MINER - [Ticker: GOM.V] |     | | Last Trade | 0.03 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.75%) | Open | 0.03 | | High | 0.03 | Low | 0.03 | | Volume | 100,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.29 x 0 - 0.30 x 0 | | Former Close | 0.04 | 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 | | GOM.V quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-12 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-14 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-24 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-26 | 2,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-27 | 203,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-04 | 46,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-05 | 47,500 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2014-12-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-09 | 3,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-10 | 1,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-12 | 2,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-15 | 6,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2014-12-16 | 54,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-19 | 3,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-22 | 244,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-23 | 3,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2014-12-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-29 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-31 | 4,200 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-01-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-05 | 75,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-06 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-01-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-16 | 25,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-19 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-01-20 | 77,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-21 | 247,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-22 | 63,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-23 | 155,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-01-26 | 223,700 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2015-01-27 | 72,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-01-28 | 59,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2015-01-29 | 118,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-01-30 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-02 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-02-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-02-04 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-02-05 | 58,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2015-02-06 | 67,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2015-02-09 | 41,900 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2015-02-10 | 90,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2015-02-11 | 87,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-12 | 167,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-02-13 | 167,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-02-17 | 149,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-02-18 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-19 | 55,400 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-02-20 | 243,300 | 0.11 | 0.11 | 0.07 | 0.10 | 00:00:00 | | 2015-02-23 | 207,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-02-24 | 62,400 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2015-02-25 | 39,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-02-26 | 128,000 | 0.18 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2015-02-27 | 41,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-03-02 | 72,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-03-03 | 225,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-03-04 | 123,200 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2015-03-05 | 253,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-03-06 | 323,400 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2015-03-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-03-10 | 63,500 | 0.28 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2015-03-11 | 41,900 | 0.26 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2015-03-12 | 72,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-03-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-03-16 | 25,000 | 0.17 | 0.17 | 0.13 | 0.14 | 00:00:00 | | 2015-03-17 | 3,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-03-18 | 7,100 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-03-19 | 73,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-03-20 | 365,200 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2015-03-23 | 120,900 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-03-24 | 10,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-03-25 | 23,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-03-26 | 287,700 | 0.21 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2015-03-27 | 146,800 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2015-03-30 | 67,400 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2015-03-31 | 32,400 | 0.56 | 0.56 | 0.48 | 0.50 | 00:00:00 | | 2015-04-01 | 82,600 | 0.50 | 0.50 | 0.38 | 0.44 | 00:00:00 | | 2015-04-02 | 53,200 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2015-04-06 | 45,600 | 0.36 | 0.38 | 0.32 | 0.38 | 00:00:00 | | 2015-04-07 | 53,700 | 0.40 | 0.46 | 0.34 | 0.34 | 00:00:00 | | 2015-04-08 | 11,500 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2015-04-09 | 9,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-04-10 | 239,300 | 0.21 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2015-04-13 | 189,000 | 0.21 | 0.23 | 0.18 | 0.21 | 00:00:00 | | 2015-04-14 | 69,100 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2015-04-15 | 13,500 | 0.46 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2015-04-16 | 96,700 | 0.46 | 0.46 | 0.40 | 0.44 | 00:00:00 | | 2015-04-17 | 12,300 | 0.38 | 0.46 | 0.38 | 0.46 | 00:00:00 | | 2015-04-20 | 9,000 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2015-04-21 | 131,800 | 0.22 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2015-04-22 | 124,000 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2015-04-23 | 24,000 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2015-04-24 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-04-27 | 89,700 | 0.34 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2015-04-28 | 78,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-04-29 | 50,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-04-30 | 27,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-05-01 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-05-04 | 68,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
