|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-08 | 462,000 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2010-11-09 | 558,400 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2010-11-10 | 152,200 | 0.78 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2010-11-11 | 51,700 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2010-11-12 | 44,000 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2010-11-15 | 57,000 | 0.78 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2010-11-16 | 127,300 | 0.76 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2010-11-17 | 195,200 | 0.76 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2010-11-18 | 108,900 | 0.79 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2010-11-19 | 55,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2010-11-22 | 76,500 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2010-11-23 | 44,000 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2010-11-24 | 61,000 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2010-11-25 | 67,500 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2010-11-26 | 93,300 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2010-11-29 | 65,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2010-11-30 | 165,800 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2010-12-01 | 458,000 | 0.77 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2010-12-02 | 150,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2010-12-03 | 111,800 | 0.79 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2010-12-06 | 259,900 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2010-12-07 | 373,700 | 0.80 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2010-12-08 | 194,300 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2010-12-09 | 106,900 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2010-12-10 | 189,500 | 0.80 | 0.82 | 0.78 | 0.79 | 00:00:00 | | 2010-12-13 | 277,200 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2010-12-14 | 467,600 | 0.80 | 0.87 | 0.80 | 0.85 | 00:00:00 | | 2010-12-15 | 552,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2010-12-16 | 193,300 | 0.91 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2010-12-17 | 194,000 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2010-12-20 | 578,100 | 0.91 | 0.98 | 0.91 | 0.95 | 00:00:00 | | 2010-12-21 | 373,900 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2010-12-22 | 229,300 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2010-12-23 | 654,200 | 0.96 | 1.03 | 0.96 | 1.00 | 00:00:00 | | 2010-12-24 | 35,700 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2010-12-29 | 472,600 | 1.06 | 1.14 | 1.06 | 1.08 | 00:00:00 | | 2010-12-30 | 320,500 | 1.08 | 1.11 | 1.05 | 1.06 | 00:00:00 | | 2010-12-31 | 196,100 | 1.08 | 1.14 | 1.06 | 1.13 | 00:00:00 | | 2011-01-04 | 584,500 | 1.13 | 1.13 | 1.02 | 1.09 | 00:00:00 | | 2011-01-05 | 235,600 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2011-01-06 | 403,400 | 1.02 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2011-01-07 | 236,700 | 1.00 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2011-01-10 | 165,800 | 1.00 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2011-01-11 | 247,800 | 1.02 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2011-01-12 | 302,500 | 1.02 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2011-01-13 | 523,900 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2011-01-14 | 305,000 | 0.99 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2011-01-17 | 51,100 | 0.97 | 1.04 | 0.97 | 1.02 | 00:00:00 | | 2011-01-18 | 146,500 | 1.03 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2011-01-19 | 214,800 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2011-01-20 | 772,800 | 0.97 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2011-01-21 | 157,600 | 0.93 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2011-01-24 | 247,200 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2011-01-25 | 196,400 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2011-01-26 | 170,400 | 0.93 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2011-01-27 | 168,800 | 0.97 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2011-01-28 | 161,000 | 0.94 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2011-01-31 | 102,400 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2011-02-01 | 239,800 | 0.97 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2011-02-02 | 93,100 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2011-02-03 | 334,800 | 0.97 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2011-02-04 | 110,600 | 1.01 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2011-02-07 | 227,500 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2011-02-08 | 221,600 | 1.06 | 1.06 | 0.99 | 1.02 | 00:00:00 | | 2011-02-09 | 136,700 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2011-02-10 | 62,300 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2011-02-11 | 122,900 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2011-02-14 | 182,700 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2011-02-15 | 197,700 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2011-02-16 | 147,900 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2011-02-17 | 93,500 | 1.03 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2011-02-18 | 145,000 | 1.04 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2011-02-22 | 905,500 | 1.04 | 1.09 | 1.01 | 1.02 | 00:00:00 | | 2011-02-23 | 125,400 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2011-02-24 | 240,300 | 1.02 | 1.03 | 0.96 | 0.98 | 00:00:00 | | 2011-02-25 | 198,300 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2011-02-28 | 441,600 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2011-03-01 | 461,800 | 1.02 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2011-03-02 | 649,100 | 1.03 | 1.04 | 0.95 | 0.96 | 00:00:00 | | 2011-03-03 | 420,600 | 0.98 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2011-03-04 | 467,400 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2011-03-07 | 290,900 | 1.00 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2011-03-08 | 71,900 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2011-03-09 | 283,000 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2011-03-10 | 504,800 | 0.95 | 0.97 | 0.87 | 0.91 | 00:00:00 | | 2011-03-11 | 384,900 | 0.90 | 0.96 | 0.84 | 0.92 | 00:00:00 | | 2011-03-14 | 297,500 | 0.95 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2011-03-15 | 193,800 | 0.86 | 0.93 | 0.86 | 0.92 | 00:00:00 | | 2011-03-16 | 73,400 | 0.91 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2011-03-17 | 104,100 | 0.90 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2011-03-18 | 133,800 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2011-03-21 | 116,300 | 0.96 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2011-03-22 | 166,900 | 0.97 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2011-03-23 | 128,300 | 0.99 | 0.99 | 0.92 | 0.96 | 00:00:00 | | 2011-03-24 | 267,200 | 0.98 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2011-03-25 | 44,500 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2011-03-28 | 35,200 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2011-03-29 | 25,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2011-03-30 | 115,700 | 0.97 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2011-03-31 | 37,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2011-04-01 | 130,100 | 0.94 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2011-04-04 | 116,000 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2011-04-05 | 250,500 | 0.93 | 0.93 | 0.86 | 0.93 | 00:00:00 | | 2011-04-06 | 233,800 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2011-04-07 | 176,000 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2011-04-08 | 303,200 | 0.92 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2011-04-11 | 525,000 | 1.00 | 1.03 | 0.96 | 1.01 | 00:00:00 | | 2011-04-12 | 242,700 | 1.02 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2011-04-13 | 75,000 | 1.02 | 1.02 | 0.95 | 0.98 | 00:00:00 | | 2011-04-14 | 201,700 | 1.00 | 1.00 | 0.94 | 0.99 | 00:00:00 | | 2011-04-15 | 474,700 | 0.97 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2011-04-18 | 267,600 | 0.91 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2011-04-19 | 94,300 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2011-04-20 | 146,200 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2011-04-21 | 195,400 | 0.89 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2011-04-25 | 224,200 | 0.91 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2011-04-26 | 129,700 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2011-04-27 | 181,000 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2011-04-28 | 27,000 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2011-04-29 | 68,000 | 0.87 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2011-05-02 | 147,200 | 0.86 | 0.88 | 0.82 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
