|
 GOLDREA RESOURCES - [Ticker: GOR.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | GOR.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-21 | 17,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-09-22 | 31,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2005-09-23 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-26 | 57,500 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2005-09-27 | 74,600 | 0.27 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2005-09-28 | 63,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-09-29 | 31,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-09-30 | 96,000 | 0.21 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2005-10-03 | 70,500 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2005-10-04 | 23,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-10-05 | 64,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-10-06 | 18,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-10-07 | 20,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-10-11 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-10-12 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-13 | 32,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-14 | 63,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-10-17 | 82,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-10-18 | 53,700 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-10-19 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-10-20 | 35,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-21 | 12,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-24 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-25 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-26 | 20,400 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-27 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-28 | 59,400 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-10-31 | 5,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-11-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-02 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-03 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-04 | 35,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-11-07 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-08 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-09 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-10 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-11 | 17,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2005-11-14 | 4,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-11-15 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-16 | 119,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-11-17 | 286,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-11-18 | 155,900 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-11-21 | 435,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2005-11-22 | 149,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2005-11-23 | 69,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-11-24 | 20,400 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-11-25 | 39,700 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-11-28 | 100,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-11-29 | 58,200 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-11-30 | 35,900 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-12-01 | 30,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-12-02 | 32,500 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-12-05 | 4,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-12-06 | 95,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-12-07 | 33,500 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2005-12-08 | 75,200 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-12-09 | 33,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-12-12 | 89,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-12-13 | 23,800 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-12-14 | 68,000 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2005-12-15 | 26,200 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-12-16 | 47,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-12-19 | 19,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-12-20 | 133,600 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-12-21 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-12-22 | 47,000 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-12-23 | 57,600 | 0.30 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2005-12-28 | 17,100 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-12-29 | 65,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-12-30 | 66,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2006-01-03 | 10,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-01-04 | 33,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-01-05 | 61,800 | 0.33 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2006-01-06 | 90,500 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-01-09 | 76,400 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-01-10 | 20,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-01-11 | 43,800 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2006-01-12 | 33,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-01-13 | 354,900 | 0.38 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2006-01-16 | 368,400 | 0.41 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2006-01-17 | 952,500 | 0.48 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2006-01-18 | 411,000 | 0.49 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2006-01-19 | 168,700 | 0.49 | 0.49 | 0.41 | 0.41 | 00:00:00 | | 2006-01-20 | 100,100 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2006-01-23 | 171,400 | 0.48 | 0.48 | 0.41 | 0.44 | 00:00:00 | | 2006-01-24 | 165,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-01-25 | 172,000 | 0.42 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2006-01-26 | 73,900 | 0.44 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2006-01-27 | 160,300 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-01-30 | 64,600 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2006-01-31 | 101,600 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2006-02-01 | 118,900 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2006-02-02 | 92,100 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2006-02-03 | 66,000 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-02-06 | 596,300 | 0.47 | 0.56 | 0.46 | 0.56 | 00:00:00 | | 2006-02-07 | 338,200 | 0.56 | 0.56 | 0.48 | 0.53 | 00:00:00 | | 2006-02-08 | 68,300 | 0.49 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2006-02-09 | 413,400 | 0.56 | 0.65 | 0.56 | 0.62 | 00:00:00 | | 2006-02-10 | 273,400 | 0.62 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2006-02-13 | 239,300 | 0.62 | 0.62 | 0.55 | 0.58 | 00:00:00 | | 2006-02-14 | 160,900 | 0.56 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2006-02-15 | 47,600 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-02-16 | 103,200 | 0.56 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2006-02-17 | 112,500 | 0.57 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2006-02-20 | 96,300 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-02-21 | 91,900 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-02-22 | 186,500 | 0.60 | 0.60 | 0.52 | 0.53 | 00:00:00 | | 2006-02-23 | 51,500 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-02-24 | 126,800 | 0.60 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2006-02-27 | 63,200 | 0.63 | 0.63 | 0.56 | 0.58 | 00:00:00 | | 2006-02-28 | 41,500 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-03-01 | 201,100 | 0.64 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2006-03-02 | 301,500 | 0.69 | 0.85 | 0.67 | 0.80 | 00:00:00 | | 2006-03-03 | 229,500 | 0.80 | 0.83 | 0.74 | 0.81 | 00:00:00 | | 2006-03-06 | 131,300 | 0.80 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2006-03-07 | 137,400 | 0.78 | 0.78 | 0.65 | 0.73 | 00:00:00 | | 2006-03-08 | 182,700 | 0.70 | 0.75 | 0.61 | 0.75 | 00:00:00 | | 2006-03-09 | 81,600 | 0.76 | 0.76 | 0.69 | 0.75 | 00:00:00 | | 2006-03-10 | 44,000 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-03-13 | 70,600 | 0.71 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-03-14 | 52,900 | 0.73 | 0.75 | 0.68 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
