|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-28 | 61,700 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-02-29 | 20,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-03-03 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-03-04 | 130,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-03-05 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-03-06 | 106,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-03-07 | 65,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-03-10 | 85,000 | 0.26 | 0.30 | 0.22 | 0.24 | 00:00:00 | | 2008-03-11 | 70,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-03-12 | 90,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-03-13 | 23,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-03-14 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-03-17 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-18 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-19 | 60,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-20 | 12,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-03-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-03-25 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-03-26 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-03-27 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-03-28 | 174,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-03-31 | 159,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-04-01 | 96,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-04-02 | 48,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-03 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-04 | 44,500 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-04-07 | 183,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-08 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-04-09 | 166,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-04-10 | 811,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-04-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-04-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-04-15 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-04-16 | 10,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-04-17 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-04-18 | 30,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-21 | 57,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-04-22 | 358,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-04-23 | 17,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-04-24 | 92,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-04-25 | 55,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-04-28 | 62,500 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-04-29 | 27,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-04-30 | 100,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-05-01 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-05-02 | 85,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-05-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-05-06 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-05-07 | 30,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-05-08 | 57,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-05-09 | 56,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-05-12 | 37,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-05-13 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-05-14 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-05-15 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-05-16 | 248,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-05-20 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-05-21 | 35,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-05-22 | 117,000 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-05-23 | 17,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-05-26 | 26,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-05-27 | 86,000 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-05-28 | 36,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-05-29 | 166,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-05-30 | 318,000 | 0.17 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2008-06-02 | 30,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-06-03 | 186,500 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2008-06-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-06-05 | 122,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-06 | 370,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-06-09 | 382,900 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2008-06-10 | 24,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-06-11 | 125,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-12 | 123,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-13 | 437,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-06-16 | 133,000 | 0.12 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-06-17 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-18 | 75,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-19 | 445,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-06-20 | 37,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-06-23 | 38,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-06-24 | 100,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-06-25 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-26 | 150,000 | 0.15 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2008-06-27 | 95,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2008-06-30 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-02 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-03 | 148,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-07 | 59,500 | 0.17 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2008-07-08 | 90,000 | 0.12 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-07-09 | 122,500 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2008-07-10 | 93,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-07-11 | 65,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-07-14 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-07-15 | 57,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-07-16 | 21,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2008-07-17 | 174,500 | 0.13 | 0.15 | 0.10 | 0.13 | 00:00:00 | | 2008-07-18 | 49,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-07-21 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-22 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-07-23 | 32,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-07-24 | 90,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-31 | 55,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-06 | 50,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-08-07 | 50,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2008-08-08 | 40,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-08-11 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-12 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-14 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-15 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-20 | 0 | 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 > >> |
|
