|
Gold-Ore Resource - [Ticker: GOZ.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 | GOZ.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-07-04 | 118,000 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2007-07-05 | 122,500 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2007-07-06 | 71,600 | 0.85 | 0.86 | 0.82 | 0.84 | 00:00:00 | 2007-07-09 | 712,800 | 0.87 | 0.97 | 0.87 | 0.93 | 00:00:00 | 2007-07-10 | 617,500 | 0.96 | 1.02 | 0.95 | 0.96 | 00:00:00 | 2007-07-11 | 234,000 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2007-07-12 | 226,000 | 0.96 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2007-07-13 | 279,800 | 1.00 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2007-07-16 | 440,900 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | 2007-07-17 | 568,100 | 1.10 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2007-07-18 | 182,600 | 1.08 | 1.08 | 1.01 | 1.07 | 00:00:00 | 2007-07-19 | 99,000 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | 2007-07-20 | 185,900 | 1.03 | 1.09 | 1.01 | 1.03 | 00:00:00 | 2007-07-23 | 85,500 | 1.03 | 1.05 | 1.01 | 1.01 | 00:00:00 | 2007-07-24 | 176,000 | 1.02 | 1.07 | 0.98 | 0.99 | 00:00:00 | 2007-07-25 | 118,200 | 0.99 | 1.01 | 0.92 | 0.99 | 00:00:00 | 2007-07-26 | 362,300 | 0.93 | 0.94 | 0.88 | 0.94 | 00:00:00 | 2007-07-27 | 178,000 | 0.90 | 0.94 | 0.88 | 0.93 | 00:00:00 | 2007-07-30 | 88,800 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2007-07-31 | 138,900 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2007-08-01 | 199,000 | 0.89 | 0.91 | 0.86 | 0.91 | 00:00:00 | 2007-08-02 | 35,100 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | 2007-08-03 | 252,300 | 0.88 | 0.93 | 0.88 | 0.89 | 00:00:00 | 2007-08-07 | 131,900 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2007-08-08 | 11,700 | 0.89 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2007-08-09 | 135,600 | 0.88 | 0.89 | 0.84 | 0.88 | 00:00:00 | 2007-08-10 | 444,800 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2007-08-13 | 212,200 | 0.83 | 0.88 | 0.80 | 0.81 | 00:00:00 | 2007-08-14 | 240,500 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2007-08-15 | 196,000 | 0.77 | 0.77 | 0.71 | 0.72 | 00:00:00 | 2007-08-16 | 690,500 | 0.71 | 0.71 | 0.57 | 0.68 | 00:00:00 | 2007-08-17 | 196,400 | 0.73 | 0.74 | 0.69 | 0.71 | 00:00:00 | 2007-08-20 | 162,900 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2007-08-21 | 128,400 | 0.75 | 0.75 | 0.68 | 0.69 | 00:00:00 | 2007-08-22 | 167,300 | 0.70 | 0.75 | 0.69 | 0.72 | 00:00:00 | 2007-08-23 | 126,300 | 0.73 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2007-08-24 | 114,900 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2007-08-27 | 160,000 | 0.75 | 0.78 | 0.70 | 0.75 | 00:00:00 | 2007-08-28 | 64,400 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2007-08-29 | 125,000 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2007-08-30 | 63,400 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2007-08-31 | 54,600 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2007-09-04 | 144,000 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | 2007-09-05 | 74,500 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2007-09-06 | 138,400 | 0.75 | 0.82 | 0.75 | 0.80 | 00:00:00 | 2007-09-07 | 151,300 | 0.83 | 0.85 | 0.79 | 0.80 | 00:00:00 | 2007-09-10 | 229,100 | 0.83 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2007-09-11 | 59,500 | 0.82 | 0.86 | 0.82 | 0.83 | 00:00:00 | 2007-09-12 | 156,300 | 0.84 | 0.84 | 0.78 | 0.79 | 00:00:00 | 2007-09-13 | 158,600 | 0.79 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2007-09-14 | 117,200 | 0.83 | 0.85 | 0.79 | 0.80 | 00:00:00 | 2007-09-17 | 106,000 | 0.81 | 0.87 | 0.80 | 0.83 | 00:00:00 | 2007-09-18 | 181,800 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2007-09-19 | 114,700 | 0.85 | 0.89 | 0.84 | 0.84 | 00:00:00 | 2007-09-20 | 266,800 | 0.86 | 0.94 | 0.85 | 0.94 | 00:00:00 | 2007-09-21 | 274,800 | 0.93 | 0.97 | 0.89 | 0.89 | 00:00:00 | 2007-09-24 | 513,700 | 0.93 | 0.99 | 0.93 | 0.96 | 00:00:00 | 2007-09-25 | 238,200 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2007-09-26 | 183,500 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2007-09-27 | 204,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2007-09-28 | 309,400 | 0.92 | 0.96 | 0.90 | 0.93 | 00:00:00 | 2007-10-01 | 256,700 | 0.97 | 0.97 | 0.92 | 0.93 | 00:00:00 | 2007-10-02 | 118,500 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2007-10-03 | 65,200 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2007-10-04 | 52,000 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2007-10-05 | 99,600 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2007-10-09 | 239,000 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | 2007-10-10 | 143,800 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2007-10-11 | 212,400 | 0.87 | 0.91 | 0.86 | 0.91 | 00:00:00 | 2007-10-12 | 99,200 | 0.87 | 0.91 | 0.87 | 0.90 | 00:00:00 | 2007-10-15 | 167,100 | 0.89 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2007-10-16 | 110,500 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | 2007-10-17 | 66,800 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2007-10-18 | 258,400 | 0.86 | 0.93 | 0.86 | 0.92 | 00:00:00 | 2007-10-19 | 144,600 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2007-10-22 | 208,300 | 0.89 | 0.92 | 0.85 | 0.92 | 00:00:00 | 2007-10-23 | 240,000 | 0.91 | 0.98 | 0.91 | 0.97 | 00:00:00 | 2007-10-24 | 100,500 | 0.95 | 0.98 | 0.93 | 0.96 | 00:00:00 | 2007-10-25 | 76,200 | 0.97 | 0.97 | 0.93 | 0.95 | 00:00:00 | 2007-10-26 | 155,600 | 0.97 | 0.99 | 0.96 | 0.96 | 00:00:00 | 2007-10-29 | 328,600 | 0.98 | 1.06 | 0.95 | 0.99 | 00:00:00 | 2007-10-30 | 113,300 | 1.02 | 1.02 | 0.97 | 1.00 | 00:00:00 | 2007-10-31 | 141,200 | 1.00 | 1.04 | 0.99 | 1.01 | 00:00:00 | 2007-11-01 | 202,500 | 1.00 | 1.00 | 0.96 | 0.97 | 00:00:00 | 2007-11-02 | 139,400 | 0.98 | 1.02 | 0.95 | 1.01 | 00:00:00 | 2007-11-05 | 117,000 | 1.00 | 1.02 | 0.98 | 1.00 | 00:00:00 | 2007-11-06 | 257,400 | 1.03 | 1.03 | 0.95 | 0.96 | 00:00:00 | 2007-11-07 | 171,000 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | 2007-11-08 | 246,700 | 0.96 | 0.97 | 0.88 | 0.93 | 00:00:00 | 2007-11-09 | 278,500 | 0.91 | 0.91 | 0.83 | 0.83 | 00:00:00 | 2007-11-12 | 144,500 | 0.82 | 0.82 | 0.79 | 0.82 | 00:00:00 | 2007-11-13 | 163,200 | 0.82 | 0.90 | 0.82 | 0.87 | 00:00:00 | 2007-11-14 | 88,700 | 0.84 | 0.90 | 0.84 | 0.88 | 00:00:00 | 2007-11-15 | 51,500 | 0.89 | 0.89 | 0.84 | 0.84 | 00:00:00 | 2007-11-16 | 32,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2007-11-19 | 294,300 | 0.82 | 0.85 | 0.75 | 0.82 | 00:00:00 | 2007-11-20 | 172,000 | 0.78 | 0.84 | 0.77 | 0.81 | 00:00:00 | 2007-11-21 | 235,600 | 0.81 | 0.81 | 0.73 | 0.75 | 00:00:00 | 2007-11-22 | 28,500 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2007-11-23 | 139,800 | 0.78 | 0.84 | 0.78 | 0.80 | 00:00:00 | 2007-11-26 | 52,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2007-11-27 | 66,600 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2007-11-28 | 43,100 | 0.76 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2007-11-29 | 45,200 | 0.75 | 0.79 | 0.74 | 0.77 | 00:00:00 | 2007-11-30 | 280,900 | 0.75 | 0.76 | 0.71 | 0.74 | 00:00:00 | 2007-12-03 | 17,500 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2007-12-04 | 92,100 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2007-12-05 | 148,800 | 0.71 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2007-12-06 | 134,000 | 0.70 | 0.75 | 0.70 | 0.74 | 00:00:00 | 2007-12-07 | 96,400 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2007-12-10 | 60,600 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-12-11 | 131,200 | 0.75 | 0.77 | 0.71 | 0.71 | 00:00:00 | 2007-12-12 | 198,800 | 0.71 | 0.76 | 0.71 | 0.75 | 00:00:00 | 2007-12-13 | 119,900 | 0.75 | 0.76 | 0.71 | 0.74 | 00:00:00 | 2007-12-14 | 115,000 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | 2007-12-17 | 85,200 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2007-12-18 | 118,500 | 0.73 | 0.73 | 0.66 | 0.71 | 00:00:00 | 2007-12-19 | 179,300 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2007-12-20 | 151,000 | 0.68 | 0.68 | 0.63 | 0.66 | 00:00:00 | 2007-12-21 | 199,000 | 0.68 | 0.72 | 0.67 | 0.72 | 00:00:00 | 2007-12-24 | 70,500 | 0.71 | 0.72 | 0.64 | 0.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|