|
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 | 2008-06-17 | 84,300 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2008-06-18 | 206,100 | 0.70 | 0.71 | 0.66 | 0.67 | 00:00:00 | 2008-06-19 | 100,400 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2008-06-20 | 288,800 | 0.67 | 0.67 | 0.59 | 0.60 | 00:00:00 | 2008-06-23 | 73,000 | 0.67 | 0.67 | 0.60 | 0.63 | 00:00:00 | 2008-06-24 | 69,000 | 0.63 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2008-06-25 | 50,500 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2008-06-26 | 88,000 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2008-06-27 | 72,000 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2008-06-30 | 86,900 | 0.64 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2008-07-02 | 83,300 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2008-07-03 | 52,000 | 0.63 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2008-07-04 | 47,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2008-07-07 | 152,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2008-07-08 | 85,400 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | 2008-07-09 | 96,100 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2008-07-10 | 61,600 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | 2008-07-11 | 27,100 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2008-07-14 | 99,100 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2008-07-15 | 42,100 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2008-07-16 | 106,500 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2008-07-17 | 72,700 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2008-07-18 | 82,500 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2008-07-21 | 97,700 | 0.60 | 0.61 | 0.57 | 0.58 | 00:00:00 | 2008-07-22 | 21,000 | 0.58 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2008-07-23 | 33,200 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2008-07-24 | 50,000 | 0.57 | 0.59 | 0.56 | 0.56 | 00:00:00 | 2008-07-25 | 110,500 | 0.58 | 0.58 | 0.52 | 0.54 | 00:00:00 | 2008-07-28 | 111,500 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | 2008-07-29 | 200,500 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2008-07-30 | 230,600 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2008-07-31 | 152,300 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2008-08-01 | 101,800 | 0.50 | 0.51 | 0.47 | 0.49 | 00:00:00 | 2008-08-05 | 289,600 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2008-08-06 | 33,200 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2008-08-07 | 151,500 | 0.45 | 0.45 | 0.39 | 0.39 | 00:00:00 | 2008-08-08 | 806,100 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | 2008-08-11 | 485,000 | 0.37 | 0.39 | 0.32 | 0.33 | 00:00:00 | 2008-08-12 | 366,300 | 0.32 | 0.39 | 0.30 | 0.37 | 00:00:00 | 2008-08-13 | 108,500 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2008-08-14 | 24,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2008-08-15 | 43,600 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2008-08-18 | 166,300 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | 2008-08-19 | 203,500 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2008-08-20 | 406,900 | 0.33 | 0.33 | 0.28 | 0.29 | 00:00:00 | 2008-08-21 | 1,067,800 | 0.30 | 0.33 | 0.28 | 0.30 | 00:00:00 | 2008-08-22 | 125,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-08-25 | 126,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2008-08-26 | 53,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-08-27 | 77,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-08-28 | 195,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2008-08-29 | 118,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-09-02 | 167,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2008-09-03 | 134,600 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-09-04 | 55,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-09-05 | 66,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-09-08 | 165,100 | 0.31 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2008-09-09 | 382,500 | 0.30 | 0.30 | 0.24 | 0.26 | 00:00:00 | 2008-09-10 | 167,300 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2008-09-11 | 223,200 | 0.26 | 0.26 | 0.21 | 0.21 | 00:00:00 | 2008-09-12 | 272,900 | 0.22 | 0.30 | 0.21 | 0.30 | 00:00:00 | 2008-09-15 | 135,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2008-09-16 | 191,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2008-09-17 | 210,300 | 0.29 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2008-09-18 | 270,600 | 0.36 | 0.37 | 0.30 | 0.31 | 00:00:00 | 2008-09-19 | 26,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2008-09-22 | 64,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2008-09-23 | 20,000 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-09-24 | 21,500 | 0.29 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2008-09-25 | 38,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-09-26 | 28,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-09-29 | 115,600 | 0.27 | 0.27 | 0.22 | 0.25 | 00:00:00 | 2008-09-30 | 148,000 | 0.28 | 0.28 | 0.22 | 0.24 | 00:00:00 | 2008-10-01 | 78,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2008-10-02 | 253,000 | 0.24 | 0.26 | 0.21 | 0.22 | 00:00:00 | 2008-10-03 | 259,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2008-10-06 | 111,500 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2008-10-07 | 111,500 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | 2008-10-08 | 156,400 | 0.21 | 0.24 | 0.20 | 0.21 | 00:00:00 | 2008-10-09 | 132,500 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | 2008-10-10 | 100,200 | 0.22 | 0.22 | 0.18 | 0.19 | 00:00:00 | 2008-10-14 | 194,500 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | 2008-10-15 | 23,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2008-10-16 | 124,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2008-10-17 | 124,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-10-20 | 26,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-10-21 | 57,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2008-10-22 | 179,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-10-23 | 68,200 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2008-10-24 | 147,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-10-27 | 90,600 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2008-10-28 | 105,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-10-29 | 1,169,000 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | 2008-10-30 | 1,187,200 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2008-10-31 | 80,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2008-11-03 | 85,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-11-04 | 196,800 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2008-11-05 | 30,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-11-06 | 100,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-11-07 | 85,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2008-11-10 | 48,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-11-11 | 56,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-11-12 | 84,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2008-11-13 | 64,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-11-14 | 105,500 | 0.15 | 0.17 | 0.14 | 0.16 | 00:00:00 | 2008-11-17 | 148,000 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2008-11-18 | 133,400 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2008-11-19 | 50,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2008-11-20 | 76,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-11-21 | 105,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | 2008-11-24 | 227,500 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2008-11-25 | 108,700 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2008-11-26 | 47,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-11-27 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-11-28 | 68,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2008-12-01 | 165,300 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2008-12-02 | 194,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2008-12-03 | 33,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2008-12-04 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-12-05 | 106,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-12-08 | 30,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|