|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-02 | 97,700 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2009-06-03 | 213,900 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2009-06-04 | 175,100 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2009-06-05 | 43,500 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2009-06-08 | 186,000 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2009-06-09 | 226,500 | 0.57 | 0.62 | 0.57 | 0.61 | 00:00:00 | 2009-06-10 | 225,000 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2009-06-11 | 237,400 | 0.64 | 0.66 | 0.60 | 0.66 | 00:00:00 | 2009-06-12 | 193,600 | 0.63 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2009-06-15 | 98,800 | 0.63 | 0.65 | 0.60 | 0.64 | 00:00:00 | 2009-06-16 | 42,000 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2009-06-17 | 147,500 | 0.63 | 0.66 | 0.60 | 0.65 | 00:00:00 | 2009-06-18 | 99,400 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2009-06-19 | 57,000 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2009-06-22 | 290,800 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | 2009-06-23 | 69,300 | 0.62 | 0.63 | 0.57 | 0.63 | 00:00:00 | 2009-06-24 | 289,800 | 0.62 | 0.72 | 0.59 | 0.72 | 00:00:00 | 2009-06-25 | 172,000 | 0.69 | 0.74 | 0.68 | 0.74 | 00:00:00 | 2009-06-26 | 228,700 | 0.74 | 0.75 | 0.69 | 0.74 | 00:00:00 | 2009-06-29 | 89,800 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2009-06-30 | 117,500 | 0.74 | 0.75 | 0.69 | 0.73 | 00:00:00 | 2009-07-02 | 41,600 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2009-07-03 | 34,600 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2009-07-06 | 126,900 | 0.68 | 0.68 | 0.63 | 0.66 | 00:00:00 | 2009-07-07 | 140,300 | 0.68 | 0.68 | 0.63 | 0.64 | 00:00:00 | 2009-07-08 | 175,700 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | 2009-07-09 | 215,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2009-07-10 | 39,700 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2009-07-13 | 169,900 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2009-07-14 | 75,000 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2009-07-15 | 52,700 | 0.69 | 0.71 | 0.67 | 0.68 | 00:00:00 | 2009-07-16 | 150,700 | 0.70 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2009-07-17 | 46,100 | 0.71 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2009-07-20 | 148,000 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2009-07-21 | 141,200 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2009-07-22 | 83,600 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2009-07-23 | 65,300 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2009-07-24 | 66,300 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2009-07-27 | 20,300 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2009-07-28 | 30,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2009-07-29 | 87,400 | 0.66 | 0.69 | 0.64 | 0.68 | 00:00:00 | 2009-07-30 | 73,100 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2009-07-31 | 93,000 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2009-08-04 | 30,700 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-08-05 | 50,700 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2009-08-06 | 126,800 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2009-08-07 | 58,000 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2009-08-10 | 239,900 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2009-08-11 | 107,700 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2009-08-12 | 75,100 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2009-08-13 | 174,800 | 0.62 | 0.65 | 0.60 | 0.63 | 00:00:00 | 2009-08-14 | 61,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2009-08-17 | 122,100 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2009-08-18 | 98,700 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2009-08-19 | 8,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2009-08-20 | 16,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2009-08-21 | 234,000 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2009-08-24 | 29,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2009-08-25 | 34,200 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2009-08-26 | 24,500 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2009-08-27 | 224,000 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2009-08-28 | 25,900 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2009-08-31 | 26,800 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2009-09-01 | 33,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2009-09-02 | 123,700 | 0.56 | 0.64 | 0.56 | 0.64 | 00:00:00 | 2009-09-03 | 243,000 | 0.65 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2009-09-04 | 156,800 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2009-09-08 | 113,300 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2009-09-09 | 33,900 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2009-09-10 | 86,200 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2009-09-11 | 89,600 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2009-09-14 | 41,400 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2009-09-15 | 100,500 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2009-09-16 | 445,700 | 0.66 | 0.71 | 0.64 | 0.71 | 00:00:00 | 2009-09-17 | 96,600 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-09-18 | 47,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2009-09-21 | 84,300 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-09-22 | 99,800 | 0.70 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2009-09-23 | 54,800 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2009-09-24 | 101,600 | 0.66 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2009-09-25 | 225,800 | 0.63 | 0.65 | 0.59 | 0.62 | 00:00:00 | 2009-09-28 | 103,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2009-09-29 | 44,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2009-09-30 | 184,500 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2009-10-01 | 116,300 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2009-10-02 | 50,500 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2009-10-05 | 154,800 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2009-10-06 | 276,600 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2009-10-07 | 252,000 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2009-10-08 | 340,200 | 0.64 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2009-10-09 | 261,900 | 0.67 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2009-10-13 | 88,300 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2009-10-14 | 81,800 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2009-10-15 | 257,800 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2009-10-16 | 227,800 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-10-19 | 225,500 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2009-10-20 | 134,000 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2009-10-21 | 37,000 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-10-22 | 170,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2009-10-23 | 160,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2009-10-26 | 371,800 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2009-10-27 | 101,100 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2009-10-28 | 421,100 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2009-10-29 | 261,100 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2009-10-30 | 151,700 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2009-11-02 | 1,268,200 | 0.54 | 0.54 | 0.47 | 0.51 | 00:00:00 | 2009-11-03 | 766,400 | 0.50 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2009-11-04 | 469,800 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2009-11-05 | 674,800 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2009-11-06 | 301,600 | 0.51 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2009-11-09 | 336,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2009-11-10 | 99,800 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2009-11-11 | 199,800 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2009-11-12 | 65,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2009-11-13 | 164,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2009-11-16 | 611,200 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2009-11-17 | 345,500 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2009-11-18 | 152,700 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2009-11-19 | 255,600 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2009-11-20 | 613,500 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2009-11-23 | 476,600 | 0.52 | 0.54 | 0.50 | 0.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|