|
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 | 2010-05-17 | 86,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2010-05-18 | 59,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-05-19 | 94,300 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2010-05-20 | 20,300 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-05-21 | 136,300 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2010-05-25 | 109,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-05-26 | 115,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-05-27 | 45,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-05-28 | 51,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-05-31 | 22,800 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2010-06-01 | 202,400 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-06-02 | 20,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2010-06-03 | 77,300 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2010-06-04 | 41,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2010-06-07 | 41,900 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-06-08 | 42,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-06-09 | 189,000 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2010-06-10 | 91,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-06-11 | 28,500 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2010-06-14 | 140,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2010-06-15 | 55,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2010-06-16 | 150,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2010-06-17 | 451,400 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2010-06-18 | 412,100 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2010-06-21 | 150,800 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2010-06-22 | 390,200 | 0.52 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2010-06-23 | 35,700 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2010-06-24 | 19,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-06-25 | 437,700 | 0.52 | 0.56 | 0.52 | 0.55 | 00:00:00 | 2010-06-28 | 391,100 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2010-06-29 | 139,300 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | 2010-06-30 | 78,100 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2010-07-02 | 134,300 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | 2010-07-05 | 25,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-07-06 | 33,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2010-07-07 | 35,900 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-07-08 | 173,200 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-07-09 | 228,700 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2010-07-12 | 60,400 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2010-07-13 | 159,400 | 0.54 | 0.58 | 0.54 | 0.56 | 00:00:00 | 2010-07-14 | 363,200 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2010-07-15 | 129,700 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2010-07-16 | 225,900 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2010-07-19 | 81,400 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2010-07-20 | 107,500 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2010-07-21 | 61,000 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2010-07-22 | 15,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2010-07-23 | 59,000 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2010-07-26 | 60,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2010-07-27 | 139,000 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-07-28 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2010-07-29 | 10,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2010-07-30 | 38,300 | 0.52 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2010-08-03 | 91,700 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2010-08-04 | 272,300 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2010-08-05 | 35,500 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2010-08-06 | 115,800 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | 2010-08-09 | 212,000 | 0.57 | 0.59 | 0.55 | 0.58 | 00:00:00 | 2010-08-10 | 308,000 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2010-08-11 | 215,600 | 0.58 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2010-08-12 | 228,500 | 0.55 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2010-08-13 | 118,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2010-08-16 | 71,300 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2010-08-17 | 241,300 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2010-08-18 | 141,300 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2010-08-19 | 43,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-08-20 | 131,200 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2010-08-23 | 228,900 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2010-08-24 | 25,800 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2010-08-25 | 9,100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2010-08-26 | 144,600 | 0.53 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2010-08-27 | 23,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2010-08-30 | 91,300 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2010-08-31 | 73,600 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2010-09-01 | 264,900 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2010-09-02 | 99,900 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2010-09-03 | 231,400 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2010-09-07 | 173,400 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2010-09-08 | 173,600 | 0.62 | 0.65 | 0.61 | 0.64 | 00:00:00 | 2010-09-09 | 442,300 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2010-09-10 | 381,600 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2010-09-13 | 130,400 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2010-09-14 | 563,700 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2010-09-15 | 86,200 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2010-09-16 | 190,500 | 0.69 | 0.72 | 0.67 | 0.72 | 00:00:00 | 2010-09-17 | 376,700 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2010-09-20 | 113,500 | 0.74 | 0.74 | 0.69 | 0.70 | 00:00:00 | 2010-09-21 | 326,700 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2010-09-22 | 24,900 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2010-09-23 | 298,400 | 0.69 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2010-09-24 | 347,300 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2010-09-27 | 150,200 | 0.68 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2010-09-28 | 112,300 | 0.66 | 0.67 | 0.64 | 0.67 | 00:00:00 | 2010-09-29 | 101,400 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2010-09-30 | 218,500 | 0.67 | 0.69 | 0.64 | 0.69 | 00:00:00 | 2010-10-01 | 132,300 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2010-10-04 | 124,800 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2010-10-05 | 459,900 | 0.69 | 0.73 | 0.68 | 0.72 | 00:00:00 | 2010-10-06 | 202,300 | 0.73 | 0.74 | 0.70 | 0.71 | 00:00:00 | 2010-10-07 | 226,900 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2010-10-08 | 186,000 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2010-10-12 | 59,700 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2010-10-13 | 674,200 | 0.71 | 0.78 | 0.71 | 0.76 | 00:00:00 | 2010-10-14 | 558,600 | 0.79 | 0.80 | 0.73 | 0.76 | 00:00:00 | 2010-10-15 | 103,200 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2010-10-18 | 201,900 | 0.73 | 0.76 | 0.71 | 0.72 | 00:00:00 | 2010-10-19 | 151,900 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2010-10-20 | 182,900 | 0.71 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2010-10-21 | 112,800 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2010-10-22 | 69,500 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2010-10-25 | 430,800 | 0.72 | 0.75 | 0.69 | 0.75 | 00:00:00 | 2010-10-26 | 145,600 | 0.75 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2010-10-27 | 130,500 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2010-10-28 | 165,100 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | 2010-10-29 | 27,600 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2010-11-01 | 222,800 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | 2010-11-02 | 123,000 | 0.78 | 0.79 | 0.73 | 0.79 | 00:00:00 | 2010-11-03 | 118,600 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2010-11-04 | 766,400 | 0.79 | 0.84 | 0.77 | 0.82 | 00:00:00 | 2010-11-05 | 200,900 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2010-11-08 | 462,000 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|