|
 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 | | 2011-07-05 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-07-06 | 122,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-07-07 | 623,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-07-08 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-11 | 156,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-07-12 | 30,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-07-13 | 49,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-14 | 57,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-15 | 64,300 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-07-18 | 99,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-07-19 | 185,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-07-20 | 180,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-21 | 55,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-22 | 54,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-25 | 41,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-26 | 31,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-27 | 104,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-07-28 | 65,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-07-29 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-08-02 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-08-03 | 149,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-08-04 | 175,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-08-05 | 44,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-08-08 | 958,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-08-09 | 78,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-08-10 | 153,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-08-11 | 101,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-08-12 | 259,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-08-15 | 17,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-08-16 | 343,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-08-17 | 184,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-08-18 | 464,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-08-19 | 213,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-08-22 | 65,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-08-23 | 61,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-08-24 | 122,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-08-25 | 10,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-08-26 | 157,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-08-29 | 17,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-08-30 | 16,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-08-31 | 123,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-01 | 97,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-02 | 57,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-06 | 217,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-07 | 285,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-08 | 140,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-09 | 302,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-09-12 | 428,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-13 | 87,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-14 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-09-15 | 3,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-09-16 | 47,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-09-19 | 123,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-09-20 | 126,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-21 | 140,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-22 | 147,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-09-23 | 487,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-26 | 471,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-27 | 203,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-28 | 243,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-09-29 | 63,000 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2011-09-30 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-03 | 33,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-04 | 43,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-05 | 143,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-06 | 151,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-07 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-11 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-12 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-13 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-14 | 208,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-17 | 64,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-18 | 38,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-19 | 208,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-20 | 257,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-21 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-24 | 339,800 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-25 | 215,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-26 | 116,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-27 | 43,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-28 | 173,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-10-31 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-01 | 13,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-02 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-03 | 272,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-04 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-07 | 8,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-08 | 57,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-09 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-10 | 45,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-11 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-14 | 60,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-16 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-17 | 496,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-11-18 | 33,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-11-21 | 374,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-11-22 | 217,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-11-23 | 278,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-11-24 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-11-25 | 100,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-11-28 | 157,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-11-29 | 113,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-11-30 | 51,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-02 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-05 | 410,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-06 | 185,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-12-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-08 | 204,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-09 | 108,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-12-12 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-12-13 | 120,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-12-14 | 239,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-12-15 | 105,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-12-16 | 477,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-12-19 | 249,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-20 | 135,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-21 | 186,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-12-22 | 69,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-12-23 | 95,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
