|
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 | 2016-10-07 | 172,400 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2016-10-11 | 170,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2016-10-12 | 584,200 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2016-10-13 | 226,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2016-10-14 | 261,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2016-10-17 | 1,608,000 | 0.48 | 0.48 | 0.40 | 0.46 | 00:00:00 | 2016-10-18 | 554,900 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2016-10-19 | 1,437,600 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2016-10-20 | 1,498,500 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2016-10-21 | 469,100 | 0.58 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2016-10-24 | 563,700 | 0.60 | 0.64 | 0.58 | 0.60 | 00:00:00 | 2016-10-25 | 609,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2016-10-26 | 558,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2016-10-27 | 104,600 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2016-10-28 | 399,400 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2016-10-31 | 449,300 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2016-11-01 | 1,266,100 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2016-11-02 | 40,400 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2016-11-03 | 146,800 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | 2016-11-04 | 47,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2016-11-07 | 148,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2016-11-08 | 149,700 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2016-11-09 | 1,278,800 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2016-11-10 | 231,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2016-11-11 | 455,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2016-11-14 | 193,100 | 0.50 | 0.54 | 0.46 | 0.54 | 00:00:00 | 2016-11-15 | 155,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2016-11-16 | 39,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2016-11-17 | 321,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2016-11-18 | 81,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2016-11-21 | 322,300 | 0.56 | 0.56 | 0.48 | 0.48 | 00:00:00 | 2016-11-22 | 61,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2016-11-23 | 82,100 | 0.50 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2016-11-24 | 59,800 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2016-11-25 | 53,500 | 0.48 | 0.52 | 0.46 | 0.46 | 00:00:00 | 2016-11-28 | 1,486,800 | 0.24 | 0.27 | 0.22 | 0.23 | 00:00:00 | 2016-11-29 | 801,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2016-11-30 | 2,343,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2016-12-01 | 123,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2016-12-02 | 57,300 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2016-12-05 | 358,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2016-12-06 | 302,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2016-12-07 | 404,000 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2016-12-08 | 206,600 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2016-12-09 | 410,300 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2016-12-12 | 401,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2016-12-13 | 1,051,200 | 0.27 | 0.28 | 0.24 | 0.24 | 00:00:00 | 2016-12-14 | 570,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2016-12-15 | 2,294,700 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2016-12-16 | 633,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2016-12-19 | 428,800 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | 2016-12-20 | 484,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2016-12-21 | 63,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2016-12-22 | 281,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2016-12-23 | 187,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2016-12-28 | 212,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2016-12-29 | 346,200 | 0.46 | 0.48 | 0.42 | 0.48 | 00:00:00 | 2016-12-30 | 49,800 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2017-01-03 | 203,900 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2017-01-04 | 171,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2017-01-05 | 163,000 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2017-01-06 | 273,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2017-01-09 | 824,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2017-01-10 | 43,400 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2017-01-11 | 45,800 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2017-01-12 | 27,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2017-01-13 | 129,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2017-01-16 | 128,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2017-01-17 | 116,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2017-01-18 | 111,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2017-01-19 | 280,300 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2017-01-20 | 123,400 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2017-01-23 | 517,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2017-01-24 | 185,800 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2017-01-25 | 86,500 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2017-01-26 | 485,500 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2017-01-27 | 154,100 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2017-01-30 | 232,700 | 0.54 | 0.56 | 0.50 | 0.56 | 00:00:00 | 2017-01-31 | 953,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2017-02-01 | 452,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2017-02-02 | 267,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2017-02-03 | 312,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2017-02-06 | 839,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2017-02-07 | 412,800 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2017-02-08 | 419,600 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2017-02-09 | 2,155,200 | 0.34 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2017-02-10 | 1,017,100 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2017-02-13 | 674,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2017-02-14 | 915,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2017-02-15 | 397,900 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2017-02-16 | 527,500 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2017-02-17 | 1,001,000 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2017-02-21 | 915,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2017-02-22 | 776,600 | 0.82 | 0.82 | 0.68 | 0.74 | 00:00:00 | 2017-02-23 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2017-02-24 | 394,700 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2017-02-27 | 107,800 | 0.78 | 0.78 | 0.70 | 0.74 | 00:00:00 | 2017-02-28 | 131,300 | 0.74 | 0.76 | 0.70 | 0.74 | 00:00:00 | 2017-03-01 | 146,100 | 0.72 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2017-03-02 | 276,400 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2017-03-03 | 852,300 | 0.31 | 0.38 | 0.31 | 0.38 | 00:00:00 | 2017-03-06 | 67,300 | 0.74 | 0.76 | 0.68 | 0.70 | 00:00:00 | 2017-03-07 | 46,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2017-03-08 | 200,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2017-03-09 | 32,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2017-03-10 | 54,700 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2017-03-13 | 231,700 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2017-03-14 | 346,500 | 0.64 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2017-03-15 | 173,300 | 0.66 | 0.72 | 0.62 | 0.72 | 00:00:00 | 2017-03-16 | 47,100 | 0.68 | 0.72 | 0.68 | 0.68 | 00:00:00 | 2017-03-17 | 28,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2017-03-20 | 40,300 | 0.66 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2017-03-21 | 223,800 | 0.66 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2017-03-22 | 83,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2017-03-23 | 169,100 | 0.68 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2017-03-24 | 217,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2017-03-27 | 74,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2017-03-28 | 180,200 | 0.66 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2017-03-29 | 163,800 | 0.64 | 0.66 | 0.62 | 0.64 | 00:00:00 | 2017-03-30 | 263,900 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2017-03-31 | 22,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|