|
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 | 2003-12-31 | 9,500 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | 2004-01-02 | 8,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2004-01-05 | 13,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2004-01-06 | 22,400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2004-01-07 | 173,200 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2004-01-08 | 86,300 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2004-01-09 | 29,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2004-01-12 | 40,700 | 0.58 | 0.63 | 0.58 | 0.60 | 00:00:00 | 2004-01-13 | 35,000 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2004-01-14 | 60,000 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2004-01-15 | 53,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2004-01-16 | 58,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2004-01-19 | 1,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2004-01-20 | 22,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2004-01-21 | 7,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2004-01-22 | 50,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2004-01-23 | 67,900 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2004-01-26 | 18,000 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | 2004-01-27 | 12,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2004-01-28 | 11,100 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2004-01-29 | 46,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2004-01-30 | 12,000 | 0.55 | 0.55 | 0.46 | 0.50 | 00:00:00 | 2004-02-02 | 11,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-02-03 | 20,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2004-02-04 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2004-02-05 | 14,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2004-02-09 | 23,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2004-02-10 | 20,800 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2004-02-11 | 45,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2004-02-12 | 24,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2004-02-13 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-02-16 | 39,100 | 0.50 | 0.57 | 0.50 | 0.53 | 00:00:00 | 2004-02-17 | 28,500 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2004-02-18 | 9,200 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2004-02-19 | 71,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2004-02-20 | 37,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2004-02-23 | 32,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2004-02-24 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2004-02-25 | 26,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-02-26 | 32,000 | 0.52 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2004-02-27 | 4,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2004-03-01 | 4,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2004-03-02 | 7,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2004-03-03 | 13,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2004-03-04 | 10,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2004-03-05 | 52,000 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2004-03-08 | 11,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2004-03-09 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-03-10 | 38,500 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2004-03-11 | 18,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2004-03-12 | 45,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2004-03-15 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-03-17 | 10,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2004-03-18 | 40,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2004-03-19 | 19,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2004-03-22 | 25,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2004-03-23 | 10,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2004-03-24 | 4,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2004-03-25 | 10,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2004-03-26 | 20,000 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2004-03-30 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-03-31 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-04-02 | 24,500 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2004-04-05 | 7,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2004-04-06 | 14,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2004-04-07 | 24,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2004-04-08 | 58,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2004-04-12 | 29,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2004-04-13 | 66,900 | 0.37 | 0.41 | 0.36 | 0.40 | 00:00:00 | 2004-04-14 | 156,500 | 0.40 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2004-04-15 | 69,500 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2004-04-16 | 55,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-04-19 | 33,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-20 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-21 | 43,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-04-23 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-28 | 16,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-04-29 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-04-30 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-03 | 4,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-04 | 19,500 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2004-05-05 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-05-07 | 37,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-05-14 | 22,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-05-18 | 4,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-05-19 | 150,700 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2004-05-20 | 42,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-05-21 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-25 | 14,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-05-27 | 1,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-05-28 | 6,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-05-31 | 17,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-06-01 | 7,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-06-02 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-06-08 | 29,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-06-09 | 35,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-06-15 | 10,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-06-21 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-06-23 | 30,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2004-06-24 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-06-25 | 67,000 | 0.29 | 0.34 | 0.28 | 0.34 | 00:00:00 | 2004-06-28 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-06-30 | 10,000 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2004-07-02 | 50,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-07-07 | 27,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2004-07-08 | 42,100 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2004-07-09 | 27,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2004-07-14 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-07-15 | 30,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-07-16 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-07-19 | 11,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2004-07-20 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-07-28 | 27,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2004-07-29 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-03 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-05 | 16,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-08-06 | 10,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2004-08-23 | 15,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-08-31 | 5,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2004-09-08 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-09-09 | 12,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|