|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-09 | 12,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-09-10 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-09-16 | 36,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-09-17 | 7,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-09-20 | 115,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-09-21 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-24 | 40,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-09-28 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-29 | 25,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-09-30 | 27,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-10-06 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-10-12 | 20,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-14 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-10-15 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-10-18 | 10,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-10-19 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-10-21 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-22 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-10-25 | 87,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-10-27 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-01 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-02 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-03 | 2,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-11-04 | 3,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-08 | 10,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-11-09 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-11-10 | 12,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-11-11 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-11-12 | 19,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-11-15 | 43,000 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2004-11-16 | 4,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-17 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-18 | 119,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-11-19 | 26,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-11-22 | 56,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-11-23 | 43,500 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2004-11-24 | 15,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-11-29 | 18,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-11-30 | 25,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-12-06 | 45,000 | 0.28 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2004-12-08 | 40,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2004-12-09 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-12-10 | 1,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-12-13 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-12-14 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-12-15 | 12,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-16 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-21 | 15,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-24 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-29 | 35,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-12-30 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-05 | 18,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-01-06 | 69,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-07 | 7,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-01-10 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-01-12 | 25,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-01-14 | 27,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-01-17 | 7,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-18 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-19 | 6,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-01-20 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-01-21 | 83,900 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-01-28 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-01-31 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-03 | 26,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-02-04 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-07 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-09 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-02-11 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-02-14 | 55,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-02-15 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-02-16 | 47,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-02-17 | 15,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-02-18 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-02-21 | 11,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-02-22 | 13,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-02-25 | 328,500 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2005-02-28 | 26,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-03-01 | 25,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-03-02 | 19,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-03 | 71,500 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2005-03-04 | 48,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-03-07 | 24,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-03-08 | 83,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-09 | 334,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-10 | 1,088,000 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2005-03-11 | 88,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-03-14 | 53,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2005-03-15 | 26,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-03-16 | 533,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2005-03-17 | 171,000 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-03-18 | 48,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-03-21 | 66,500 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2005-03-22 | 9,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-03-23 | 52,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-03-24 | 16,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-28 | 23,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-03-29 | 12,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-30 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-31 | 40,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-04-05 | 8,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-04-13 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-04-14 | 44,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-04-15 | 25,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-04-18 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-19 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-20 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-04-21 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-25 | 37,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-04-26 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-04-28 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-05-05 | 20,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-05-06 | 45,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-09 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-05-10 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-13 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-16 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-17 | 24,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-18 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-19 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-20 | 49,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
