|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-26 | 159,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-10-27 | 46,400 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-10-28 | 6,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-29 | 817,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-10-30 | 25,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-11-02 | 722,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-11-03 | 59,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-11-04 | 202,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-11-05 | 179,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-11-06 | 528,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2015-11-09 | 526,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-11-10 | 322,000 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2015-11-11 | 790,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-11-13 | 287,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-11-16 | 316,900 | 0.22 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2015-11-17 | 186,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-11-18 | 461,500 | 0.22 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2015-11-19 | 369,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-11-20 | 235,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-11-23 | 1,350,000 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2015-11-24 | 805,000 | 0.18 | 0.22 | 0.16 | 0.22 | 00:00:00 | | 2015-11-25 | 207,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-11-26 | 315,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-11-27 | 758,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-11-30 | 254,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-12-01 | 101,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-12-02 | 288,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-12-03 | 1,689,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-12-04 | 451,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-12-07 | 148,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-12-08 | 202,600 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-12-09 | 62,100 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-12-10 | 1,210,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-12-11 | 159,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-12-14 | 9,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2015-12-15 | 24,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-12-16 | 238,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-12-17 | 328,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-12-18 | 172,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-12-21 | 442,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-12-22 | 87,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-12-23 | 101,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-12-24 | 28,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-12-29 | 1,361,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-12-30 | 166,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-12-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-01-04 | 54,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-01-05 | 240,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-07 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-01-08 | 290,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-01-11 | 58,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-01-12 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-01-13 | 83,300 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2016-01-14 | 240,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-01-15 | 49,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2016-01-18 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-01-19 | 499,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-01-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-01-21 | 173,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-01-22 | 316,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-01-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-01-26 | 331,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-01-27 | 344,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-01-28 | 259,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-29 | 164,800 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2016-02-01 | 80,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-02-02 | 724,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2016-02-03 | 636,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-02-04 | 46,400 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-02-05 | 65,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2016-02-08 | 106,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-02-09 | 77,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-02-10 | 45,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-11 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-02-12 | 48,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-16 | 456,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-02-17 | 445,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-02-18 | 157,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-02-19 | 298,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-02-22 | 408,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-02-23 | 439,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-02-24 | 233,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-02-25 | 255,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2016-02-26 | 22,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-29 | 580,900 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2016-03-01 | 21,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-03-02 | 110,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-03-03 | 63,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-03-04 | 80,800 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-03-07 | 54,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-03-08 | 422,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-09 | 402,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-10 | 87,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-03-11 | 316,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-14 | 64,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-03-15 | 484,800 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-03-16 | 448,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-03-17 | 74,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-18 | 166,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-03-21 | 902,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-03-22 | 270,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-03-23 | 2,045,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2016-03-24 | 36,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-03-28 | 158,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-03-29 | 24,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-03-30 | 828,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-03-31 | 193,300 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2016-04-01 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-04-04 | 840,800 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2016-04-05 | 371,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-04-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-07 | 938,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-04-08 | 53,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-04-12 | 298,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-04-13 | 1,370,900 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-04-14 | 558,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-15 | 796,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-18 | 605,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
