|
 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 | | 2016-04-18 | 605,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-19 | 4,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-20 | 170,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-21 | 467,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2016-04-22 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-04-25 | 143,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-04-26 | 324,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-27 | 231,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-28 | 260,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-29 | 1,065,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-05-02 | 1,283,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-05-03 | 152,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-05-04 | 69,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-05-05 | 133,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-05-06 | 130,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-05-09 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-05-10 | 133,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-05-11 | 59,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-05-12 | 999,400 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-05-13 | 620,100 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2016-05-16 | 285,000 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2016-05-17 | 573,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-05-18 | 577,800 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-05-19 | 665,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2016-05-20 | 445,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-05-24 | 300,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-05-25 | 179,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-05-26 | 220,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-05-27 | 131,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-05-30 | 397,000 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2016-05-31 | 613,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-06-01 | 432,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-06-02 | 70,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2016-06-03 | 113,300 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2016-06-06 | 767,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-06-07 | 151,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-06-08 | 250,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-06-09 | 781,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2016-06-10 | 519,700 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2016-06-13 | 832,700 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2016-06-14 | 82,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2016-06-15 | 405,100 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2016-06-16 | 695,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-06-17 | 940,700 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-06-20 | 984,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-06-21 | 251,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-06-22 | 234,500 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2016-06-23 | 170,700 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-06-24 | 295,200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2016-06-27 | 245,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2016-06-28 | 422,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-06-29 | 895,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-06-30 | 257,600 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2016-07-04 | 519,200 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2016-07-05 | 316,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-07-06 | 359,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-07-07 | 71,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2016-07-08 | 137,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-07-11 | 89,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2016-07-12 | 407,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-07-13 | 127,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2016-07-14 | 769,100 | 0.34 | 0.42 | 0.34 | 0.42 | 00:00:00 | | 2016-07-15 | 447,800 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2016-07-18 | 442,900 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2016-07-19 | 816,300 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2016-07-20 | 436,400 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2016-07-21 | 2,264,400 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2016-07-22 | 4,270,800 | 0.37 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2016-07-25 | 2,065,100 | 0.41 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2016-07-26 | 1,580,800 | 0.41 | 0.41 | 0.35 | 0.36 | 00:00:00 | | 2016-07-27 | 2,246,000 | 0.36 | 0.43 | 0.35 | 0.41 | 00:00:00 | | 2016-07-28 | 995,700 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2016-07-29 | 786,700 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2016-08-02 | 239,300 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2016-08-03 | 334,000 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2016-08-04 | 557,500 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-08-05 | 714,600 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-08-08 | 355,100 | 0.74 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2016-08-09 | 498,800 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2016-08-10 | 1,056,700 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2016-08-11 | 346,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2016-08-12 | 483,300 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2016-08-15 | 223,300 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2016-08-16 | 528,700 | 0.58 | 0.66 | 0.50 | 0.62 | 00:00:00 | | 2016-08-17 | 309,100 | 0.64 | 0.64 | 0.58 | 0.62 | 00:00:00 | | 2016-08-18 | 176,500 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2016-08-19 | 247,200 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2016-08-22 | 206,100 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-08-23 | 237,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-08-24 | 807,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2016-08-25 | 1,348,400 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2016-08-26 | 770,400 | 0.50 | 0.62 | 0.48 | 0.62 | 00:00:00 | | 2016-08-29 | 1,682,000 | 0.70 | 0.78 | 0.68 | 0.76 | 00:00:00 | | 2016-08-30 | 1,200,600 | 0.78 | 0.78 | 0.70 | 0.74 | 00:00:00 | | 2016-08-31 | 700,900 | 0.72 | 0.72 | 0.64 | 0.70 | 00:00:00 | | 2016-09-01 | 593,900 | 0.68 | 0.78 | 0.68 | 0.74 | 00:00:00 | | 2016-09-02 | 577,600 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2016-09-06 | 1,664,100 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2016-09-07 | 761,700 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2016-09-08 | 629,300 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2016-09-09 | 532,000 | 0.76 | 0.76 | 0.66 | 0.70 | 00:00:00 | | 2016-09-12 | 153,900 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2016-09-13 | 92,600 | 0.66 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2016-09-14 | 322,000 | 0.66 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2016-09-15 | 1,366,700 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2016-09-16 | 385,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-09-19 | 1,476,700 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2016-09-20 | 101,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2016-09-21 | 342,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2016-09-22 | 529,000 | 0.56 | 0.66 | 0.56 | 0.64 | 00:00:00 | | 2016-09-23 | 162,800 | 0.64 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2016-09-26 | 977,800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-09-27 | 831,500 | 0.58 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2016-09-28 | 572,000 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2016-09-29 | 314,100 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2016-09-30 | 247,900 | 0.54 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2016-10-03 | 261,100 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-10-04 | 441,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2016-10-05 | 188,900 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-10-06 | 166,000 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2016-10-07 | 172,400 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
