|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-05 | 133,200 | 0.67 | 0.67 | 0.55 | 0.60 | 00:00:00 | 2006-09-06 | 40,100 | 0.66 | 0.66 | 0.59 | 0.59 | 00:00:00 | 2006-09-07 | 45,700 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2006-09-08 | 53,400 | 0.60 | 0.64 | 0.58 | 0.64 | 00:00:00 | 2006-09-11 | 125,000 | 0.54 | 0.64 | 0.51 | 0.55 | 00:00:00 | 2006-09-12 | 11,300 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2006-09-13 | 55,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | 2006-09-14 | 133,400 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | 2006-09-15 | 127,100 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2006-09-18 | 107,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-09-19 | 28,500 | 0.54 | 0.60 | 0.54 | 0.57 | 00:00:00 | 2006-09-20 | 21,800 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | 2006-09-21 | 39,200 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | 2006-09-22 | 52,700 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2006-09-25 | 104,100 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2006-09-26 | 38,600 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | 2006-09-27 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2006-09-28 | 12,600 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2006-09-29 | 700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2006-10-02 | 19,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2006-10-03 | 27,700 | 0.52 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2006-10-04 | 10,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2006-10-05 | 21,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-10-06 | 14,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2006-10-10 | 71,700 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2006-10-11 | 10,300 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2006-10-12 | 68,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2006-10-13 | 11,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2006-10-16 | 30,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2006-10-17 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2006-10-18 | 46,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2006-10-19 | 11,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2006-10-20 | 28,800 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2006-10-23 | 147,500 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2006-10-24 | 58,000 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2006-10-25 | 176,000 | 0.39 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2006-10-26 | 203,900 | 0.37 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2006-10-27 | 126,800 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2006-10-30 | 131,700 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2006-10-31 | 105,800 | 0.41 | 0.47 | 0.41 | 0.47 | 00:00:00 | 2006-11-01 | 292,700 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2006-11-02 | 185,500 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2006-11-03 | 182,600 | 0.49 | 0.55 | 0.46 | 0.52 | 00:00:00 | 2006-11-06 | 184,400 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2006-11-07 | 80,400 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | 2006-11-08 | 93,600 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-11-09 | 244,800 | 0.54 | 0.60 | 0.53 | 0.60 | 00:00:00 | 2006-11-10 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-11-13 | 290,600 | 0.65 | 0.69 | 0.57 | 0.63 | 00:00:00 | 2006-11-14 | 138,400 | 0.63 | 0.63 | 0.56 | 0.56 | 00:00:00 | 2006-11-15 | 228,200 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | 2006-11-16 | 234,800 | 0.57 | 0.62 | 0.57 | 0.61 | 00:00:00 | 2006-11-17 | 359,200 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2006-11-20 | 139,100 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2006-11-21 | 209,100 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2006-11-22 | 167,200 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2006-11-23 | 96,300 | 0.57 | 0.59 | 0.53 | 0.58 | 00:00:00 | 2006-11-24 | 296,100 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2006-11-27 | 194,000 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2006-11-28 | 106,000 | 0.56 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2006-11-29 | 96,000 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2006-11-30 | 139,200 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2006-12-01 | 106,300 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2006-12-04 | 32,200 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2006-12-05 | 78,800 | 0.59 | 0.59 | 0.53 | 0.55 | 00:00:00 | 2006-12-06 | 46,900 | 0.56 | 0.57 | 0.53 | 0.54 | 00:00:00 | 2006-12-07 | 130,100 | 0.59 | 0.59 | 0.51 | 0.57 | 00:00:00 | 2006-12-08 | 191,100 | 0.56 | 0.59 | 0.51 | 0.52 | 00:00:00 | 2006-12-11 | 61,700 | 0.54 | 0.54 | 0.49 | 0.53 | 00:00:00 | 2006-12-12 | 55,900 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2006-12-13 | 82,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2006-12-14 | 65,100 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2006-12-15 | 127,100 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2006-12-18 | 154,700 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2006-12-19 | 98,300 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2006-12-20 | 65,900 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-12-21 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2006-12-22 | 41,600 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2006-12-27 | 154,600 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2006-12-28 | 49,600 | 0.47 | 0.51 | 0.46 | 0.51 | 00:00:00 | 2006-12-29 | 104,800 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2007-01-02 | 10,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2007-01-03 | 87,000 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2007-01-04 | 27,300 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2007-01-05 | 40,000 | 0.47 | 0.52 | 0.46 | 0.47 | 00:00:00 | 2007-01-08 | 77,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2007-01-09 | 110,600 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2007-01-10 | 33,300 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2007-01-11 | 34,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2007-01-12 | 138,900 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2007-01-15 | 42,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-01-16 | 128,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2007-01-17 | 19,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2007-01-18 | 42,600 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2007-01-19 | 36,600 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | 2007-01-22 | 49,500 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2007-01-23 | 109,000 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2007-01-24 | 78,000 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2007-01-25 | 66,600 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2007-01-26 | 75,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2007-01-29 | 157,500 | 0.50 | 0.50 | 0.44 | 0.48 | 00:00:00 | 2007-01-30 | 39,200 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2007-01-31 | 336,600 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | 2007-02-01 | 71,300 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-02-02 | 71,500 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2007-02-05 | 27,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2007-02-06 | 74,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2007-02-07 | 72,700 | 0.46 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2007-02-08 | 128,800 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2007-02-09 | 135,400 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2007-02-12 | 764,400 | 0.55 | 0.70 | 0.54 | 0.62 | 00:00:00 | 2007-02-13 | 296,700 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2007-02-14 | 212,800 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | 2007-02-15 | 152,800 | 0.62 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2007-02-16 | 105,400 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2007-02-19 | 31,000 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | 2007-02-20 | 60,400 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2007-02-21 | 75,400 | 0.59 | 0.64 | 0.58 | 0.64 | 00:00:00 | 2007-02-22 | 72,400 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2007-02-23 | 144,700 | 0.61 | 0.67 | 0.61 | 0.63 | 00:00:00 | 2007-02-26 | 153,000 | 0.64 | 0.65 | 0.59 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|