|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-05-04 | 68,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2015-05-05 | 9,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2015-05-06 | 364,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2015-05-07 | 91,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2015-05-08 | 50,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2015-05-11 | 152,900 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2015-05-12 | 96,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2015-05-13 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2015-05-14 | 3,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2015-05-15 | 40,500 | 0.16 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2015-05-19 | 362,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2015-05-20 | 21,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2015-05-21 | 240,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2015-05-22 | 243,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2015-05-25 | 26,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2015-05-26 | 49,000 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | 2015-05-27 | 13,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2015-05-28 | 71,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2015-05-29 | 13,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2015-06-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2015-06-02 | 3,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-06-03 | 84,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-06-04 | 17,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-06-05 | 11,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-06-08 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-06-09 | 21,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2015-06-10 | 26,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2015-06-11 | 139,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2015-06-12 | 18,300 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2015-06-15 | 100,800 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2015-06-16 | 52,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2015-06-17 | 46,700 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2015-06-18 | 20,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2015-06-19 | 53,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2015-06-22 | 37,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2015-06-23 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2015-06-24 | 40,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2015-06-25 | 91,500 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2015-06-26 | 49,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2015-06-29 | 176,500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | 2015-06-30 | 185,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2015-07-02 | 115,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2015-07-03 | 115,000 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2015-07-06 | 10,700 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2015-07-07 | 244,900 | 0.24 | 0.24 | 0.18 | 0.18 | 00:00:00 | 2015-07-08 | 61,800 | 0.18 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2015-07-09 | 128,500 | 0.22 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2015-07-10 | 23,300 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2015-07-13 | 208,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2015-07-14 | 168,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2015-07-15 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2015-07-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2015-07-17 | 50,200 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2015-07-20 | 23,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2015-07-21 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2015-07-22 | 39,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2015-07-23 | 65,500 | 0.24 | 0.26 | 0.20 | 0.26 | 00:00:00 | 2015-07-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2015-07-27 | 51,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2015-07-28 | 59,000 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2015-07-29 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-07-30 | 136,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-07-31 | 29,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2015-08-04 | 209,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2015-08-05 | 127,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-06 | 65,000 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | 2015-08-07 | 82,000 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2015-08-10 | 74,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-11 | 52,200 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2015-08-12 | 261,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2015-08-13 | 8,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2015-08-14 | 12,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2015-08-17 | 169,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2015-08-18 | 82,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2015-08-19 | 103,800 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | 2015-08-20 | 52,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2015-08-21 | 74,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2015-08-24 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-26 | 19,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-28 | 22,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-08-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-09-01 | 25,500 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | 2015-09-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-09-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-09-04 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-09-08 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-09-09 | 86,500 | 0.32 | 0.36 | 0.26 | 0.36 | 00:00:00 | 2015-09-10 | 11,500 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2015-09-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2015-09-14 | 67,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2015-09-15 | 85,200 | 0.36 | 0.36 | 0.22 | 0.36 | 00:00:00 | 2015-09-16 | 54,700 | 0.36 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2015-09-17 | 63,000 | 0.19 | 0.19 | 0.15 | 0.18 | 00:00:00 | 2015-09-18 | 91,000 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2015-09-21 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-22 | 13,000 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2015-09-23 | 46,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2015-09-24 | 46,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-25 | 22,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-28 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-29 | 50,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2015-09-30 | 4,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2015-10-01 | 300,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2015-10-02 | 570,400 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2015-10-05 | 163,000 | 0.20 | 0.21 | 0.17 | 0.21 | 00:00:00 | 2015-10-06 | 59,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2015-10-07 | 145,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2015-10-08 | 41,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2015-10-09 | 7,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2015-10-13 | 60,000 | 0.32 | 0.36 | 0.30 | 0.34 | 00:00:00 | 2015-10-14 | 86,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2015-10-15 | 35,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2015-10-16 | 105,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2015-10-19 | 86,100 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2015-10-20 | 88,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2015-10-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2015-10-22 | 818,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2015-10-23 | 15,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2015-10-26 | 159,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|