|
 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 | | 2003-06-05 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-06-11 | 12,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-06-13 | 22,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-06-17 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-06-18 | 10,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-06-19 | 10,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-06-20 | 7,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-06-24 | 22,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-06-26 | 20,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-07-08 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-09 | 40,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-07-10 | 19,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-07-11 | 27,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-07-14 | 41,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-07-15 | 30,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-07-18 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-07-21 | 37,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-22 | 29,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-07-24 | 40,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-07-28 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-31 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-08-01 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-08-06 | 1,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-12 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-13 | 50,500 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2003-08-14 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-08-15 | 21,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-18 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-08-19 | 42,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-08-20 | 23,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2003-08-21 | 36,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-08-22 | 146,300 | 0.32 | 0.39 | 0.32 | 0.34 | 00:00:00 | | 2003-08-25 | 57,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2003-08-26 | 151,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-08-27 | 69,000 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2003-08-28 | 253,500 | 0.45 | 0.45 | 0.39 | 0.43 | 00:00:00 | | 2003-08-29 | 203,500 | 0.43 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2003-09-02 | 488,500 | 0.50 | 0.58 | 0.50 | 0.55 | 00:00:00 | | 2003-09-03 | 418,200 | 0.55 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2003-09-04 | 100,000 | 0.55 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2003-09-05 | 111,900 | 0.58 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2003-09-08 | 109,500 | 0.59 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2003-09-09 | 161,500 | 0.57 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2003-09-10 | 96,700 | 0.58 | 0.70 | 0.57 | 0.57 | 00:00:00 | | 2003-09-11 | 81,200 | 0.59 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2003-09-12 | 10,500 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-09-15 | 115,000 | 0.59 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2003-09-16 | 389,900 | 0.52 | 0.63 | 0.49 | 0.63 | 00:00:00 | | 2003-09-17 | 345,800 | 0.65 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2003-09-18 | 188,700 | 0.70 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2003-09-19 | 74,500 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2003-09-22 | 79,200 | 0.70 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2003-09-23 | 70,500 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2003-09-24 | 54,100 | 0.69 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2003-09-25 | 203,100 | 0.69 | 0.72 | 0.60 | 0.70 | 00:00:00 | | 2003-09-26 | 47,100 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2003-09-29 | 32,000 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2003-09-30 | 14,600 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2003-10-01 | 37,900 | 0.69 | 0.72 | 0.60 | 0.65 | 00:00:00 | | 2003-10-02 | 4,000 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-10-03 | 49,000 | 0.65 | 0.68 | 0.61 | 0.67 | 00:00:00 | | 2003-10-06 | 56,500 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2003-10-07 | 52,000 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2003-10-08 | 91,000 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2003-10-09 | 90,500 | 0.60 | 0.68 | 0.58 | 0.67 | 00:00:00 | | 2003-10-10 | 77,600 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2003-10-14 | 73,700 | 0.64 | 0.69 | 0.61 | 0.68 | 00:00:00 | | 2003-10-15 | 16,400 | 0.62 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2003-10-16 | 100,500 | 0.65 | 0.65 | 0.57 | 0.62 | 00:00:00 | | 2003-10-17 | 32,500 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2003-10-20 | 60,500 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2003-10-21 | 12,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-10-22 | 38,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-10-23 | 8,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-10-24 | 188,000 | 0.51 | 0.62 | 0.51 | 0.54 | 00:00:00 | | 2003-10-27 | 80,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-10-28 | 3,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-10-29 | 63,500 | 0.62 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2003-10-30 | 16,500 | 0.58 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2003-10-31 | 31,000 | 0.56 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2003-11-03 | 82,300 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2003-11-04 | 32,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-11-05 | 40,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-11-06 | 61,600 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-11-07 | 5,300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-11-10 | 41,800 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2003-11-11 | 225,300 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2003-11-12 | 190,000 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2003-11-13 | 206,700 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2003-11-14 | 107,000 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2003-11-17 | 34,500 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2003-11-18 | 104,000 | 0.54 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2003-11-19 | 200,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-11-20 | 58,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2003-11-21 | 50,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-11-24 | 68,700 | 0.54 | 0.58 | 0.52 | 0.57 | 00:00:00 | | 2003-11-25 | 71,500 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2003-11-26 | 38,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-11-27 | 17,600 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2003-11-28 | 126,500 | 0.58 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2003-12-01 | 87,400 | 0.62 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2003-12-02 | 87,900 | 0.65 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2003-12-03 | 9,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-12-04 | 59,500 | 0.60 | 0.72 | 0.60 | 0.65 | 00:00:00 | | 2003-12-05 | 128,900 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-12-08 | 51,900 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-12-09 | 64,800 | 0.60 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2003-12-10 | 65,500 | 0.60 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2003-12-11 | 8,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2003-12-12 | 30,000 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-12-15 | 37,000 | 0.63 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-12-16 | 30,000 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2003-12-17 | 29,600 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2003-12-18 | 22,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2003-12-19 | 7,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-12-22 | 63,000 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-12-23 | 27,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-24 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-12-29 | 14,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-30 | 43,700 | 0.57 | 0.63 | 0.56 | 0.57 | 00:00:00 | | 2003-12-31 | 9,500 | 0.56 | 0.62 | 0.56 | 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 > >> |
|
