|
 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 | | 2010-07-20 | 115,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-21 | 79,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-22 | 301,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-23 | 80,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-26 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-27 | 230,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-28 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-29 | 200,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-07-30 | 200,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-03 | 40,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2010-08-04 | 1,260,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-05 | 205,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2010-08-06 | 1,065,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-09 | 163,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-10 | 18,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-11 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-12 | 145,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-13 | 82,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-16 | 55,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-17 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-19 | 144,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2010-08-20 | 160,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2010-08-23 | 220,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-24 | 161,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-25 | 272,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-26 | 104,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-27 | 39,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-30 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-08-31 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2010-09-01 | 160,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2010-09-02 | 886,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-09-03 | 2,847,500 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2010-09-07 | 1,395,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-08 | 4,181,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-09-09 | 2,004,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-09-10 | 1,246,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-09-13 | 2,046,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-09-14 | 4,299,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-15 | 556,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-16 | 336,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-17 | 827,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-20 | 1,646,900 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-09-21 | 565,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-22 | 786,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-23 | 1,663,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-24 | 731,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-27 | 666,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-28 | 303,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-29 | 37,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-30 | 193,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-10-01 | 482,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-10-04 | 283,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-05 | 70,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-06 | 326,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-07 | 1,398,300 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-10-08 | 1,281,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-10-12 | 1,139,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-10-13 | 379,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-10-14 | 629,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-10-15 | 138,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-10-18 | 280,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-10-19 | 528,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-10-20 | 415,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-21 | 185,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-10-22 | 375,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-10-25 | 289,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-26 | 360,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-28 | 297,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-29 | 322,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-11-01 | 114,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-11-02 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-03 | 112,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-04 | 179,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-11-05 | 320,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-08 | 433,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-11-09 | 378,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-10 | 197,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-11 | 65,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-12 | 194,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-15 | 204,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-11-16 | 351,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-11-17 | 337,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-18 | 371,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-19 | 233,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-22 | 2,408,500 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-11-23 | 361,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-24 | 76,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-11-25 | 81,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-11-26 | 277,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-29 | 523,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-11-30 | 529,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-01 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-02 | 795,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-12-03 | 807,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-12-06 | 310,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-12-07 | 850,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-08 | 2,084,900 | 0.09 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2010-12-09 | 1,335,700 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2010-12-10 | 321,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-12-13 | 267,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-12-14 | 346,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-12-15 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-12-16 | 508,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-12-17 | 646,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-12-20 | 492,200 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-12-21 | 170,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-22 | 225,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-12-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-12-29 | 388,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-12-30 | 415,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-12-31 | 76,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-01-04 | 1,017,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-01-05 | 380,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-01-06 | 173,000 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2011-01-07 | 532,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-01-10 | 3,249,300 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2011-01-11 | 1,884,600 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-01-12 | 3,811,500 | 0.13 | 0.14 | 0.10 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
