|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-08 | 30,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-12-09 | 143,400 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-12-10 | 86,500 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-12-11 | 351,300 | 0.18 | 0.22 | 0.16 | 0.20 | 00:00:00 | | 2008-12-12 | 160,500 | 0.19 | 0.24 | 0.17 | 0.24 | 00:00:00 | | 2008-12-15 | 248,700 | 0.25 | 0.28 | 0.22 | 0.27 | 00:00:00 | | 2008-12-16 | 43,400 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-12-17 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-12-18 | 238,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2008-12-19 | 66,000 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-12-22 | 37,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-12-23 | 28,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-12-24 | 169,300 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2008-12-29 | 33,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-12-30 | 48,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-12-31 | 16,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-01-02 | 57,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-01-05 | 139,000 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2009-01-06 | 146,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-01-07 | 96,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2009-01-08 | 90,800 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-01-09 | 34,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-01-12 | 88,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2009-01-13 | 26,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-01-14 | 30,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-01-15 | 64,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-01-16 | 89,800 | 0.31 | 0.35 | 0.28 | 0.32 | 00:00:00 | | 2009-01-19 | 21,500 | 0.32 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2009-01-20 | 37,500 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2009-01-21 | 110,800 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-01-22 | 42,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2009-01-23 | 90,800 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2009-01-26 | 178,900 | 0.35 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2009-01-27 | 102,700 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-01-28 | 48,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2009-01-29 | 61,700 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-01-30 | 64,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-02-02 | 153,900 | 0.36 | 0.43 | 0.36 | 0.37 | 00:00:00 | | 2009-02-03 | 96,900 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2009-02-04 | 364,400 | 0.37 | 0.43 | 0.37 | 0.41 | 00:00:00 | | 2009-02-05 | 386,900 | 0.41 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-02-06 | 214,400 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2009-02-09 | 144,900 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2009-02-10 | 154,400 | 0.44 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2009-02-11 | 148,900 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2009-02-12 | 260,500 | 0.49 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2009-02-13 | 181,300 | 0.52 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2009-02-17 | 688,100 | 0.56 | 0.60 | 0.51 | 0.51 | 00:00:00 | | 2009-02-18 | 314,600 | 0.51 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2009-02-19 | 110,000 | 0.51 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2009-02-20 | 381,900 | 0.50 | 0.50 | 0.41 | 0.47 | 00:00:00 | | 2009-02-23 | 346,200 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2009-02-24 | 236,600 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-02-25 | 100,500 | 0.41 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2009-02-26 | 74,300 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2009-02-27 | 64,700 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2009-03-02 | 81,800 | 0.42 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2009-03-03 | 151,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2009-03-04 | 9,200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-03-05 | 210,500 | 0.39 | 0.46 | 0.38 | 0.45 | 00:00:00 | | 2009-03-06 | 35,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-03-09 | 64,800 | 0.44 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2009-03-10 | 142,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-03-11 | 66,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2009-03-12 | 142,000 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-03-13 | 87,600 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-03-16 | 108,300 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2009-03-17 | 137,500 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2009-03-18 | 202,500 | 0.49 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2009-03-19 | 383,400 | 0.53 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2009-03-20 | 252,400 | 0.53 | 0.53 | 0.43 | 0.43 | 00:00:00 | | 2009-03-23 | 84,400 | 0.51 | 0.53 | 0.46 | 0.49 | 00:00:00 | | 2009-03-24 | 91,500 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-03-25 | 49,400 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-03-26 | 44,500 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-03-27 | 18,300 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-03-30 | 28,400 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2009-03-31 | 126,100 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2009-04-01 | 99,500 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-04-02 | 173,800 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2009-04-03 | 101,500 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2009-04-06 | 228,900 | 0.46 | 0.46 | 0.40 | 0.44 | 00:00:00 | | 2009-04-07 | 76,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-04-08 | 42,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-04-09 | 64,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-04-13 | 57,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2009-04-14 | 28,100 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-04-15 | 20,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-04-16 | 62,500 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-04-17 | 95,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-04-20 | 206,800 | 0.40 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2009-04-21 | 197,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2009-04-22 | 42,500 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2009-04-23 | 152,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-04-24 | 65,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-04-27 | 104,200 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2009-04-28 | 34,900 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-04-29 | 39,400 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2009-04-30 | 579,400 | 0.45 | 0.56 | 0.45 | 0.55 | 00:00:00 | | 2009-05-01 | 418,900 | 0.55 | 0.60 | 0.53 | 0.59 | 00:00:00 | | 2009-05-04 | 145,200 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2009-05-05 | 69,400 | 0.60 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2009-05-06 | 132,700 | 0.55 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2009-05-07 | 112,900 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2009-05-08 | 142,800 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-05-11 | 69,600 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2009-05-12 | 148,400 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2009-05-13 | 205,200 | 0.53 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2009-05-14 | 62,200 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2009-05-15 | 117,000 | 0.51 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2009-05-19 | 79,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-05-20 | 369,900 | 0.52 | 0.61 | 0.49 | 0.55 | 00:00:00 | | 2009-05-21 | 259,800 | 0.55 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2009-05-22 | 129,600 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-05-25 | 250,800 | 0.59 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2009-05-26 | 137,200 | 0.61 | 0.63 | 0.57 | 0.62 | 00:00:00 | | 2009-05-27 | 74,400 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2009-05-28 | 73,500 | 0.60 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2009-05-29 | 154,600 | 0.61 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2009-06-01 | 111,500 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-06-02 | 97,700 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
