|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-20 | 49,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-05-31 | 27,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-06-02 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-06-10 | 36,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2005-06-13 | 8,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-14 | 4,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-20 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-23 | 22,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-06-27 | 19,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-06-28 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-07-04 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-07-05 | 7,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-07-07 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-07-08 | 15,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-07-20 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-07-21 | 7,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-07-25 | 14,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-07-28 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-02 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-08-03 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-08-10 | 169,500 | 0.30 | 0.35 | 0.24 | 0.24 | 00:00:00 | | 2005-08-11 | 96,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-08-12 | 40,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-08-15 | 50,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-16 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-17 | 30,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-08-18 | 24,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-22 | 9,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-23 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-24 | 150,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-08-25 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-26 | 11,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-30 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-31 | 11,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-09-01 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-02 | 73,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-09-06 | 22,000 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2005-09-07 | 396,000 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2005-09-08 | 52,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-09-09 | 59,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-09-12 | 61,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-13 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-09-14 | 40,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-09-15 | 9,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-16 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-09-19 | 35,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-09-21 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-22 | 33,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-09-23 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-26 | 30,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-27 | 14,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-28 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-29 | 40,000 | 0.21 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2005-09-30 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-10-03 | 83,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-10-04 | 32,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-10-05 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-10-06 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-10-07 | 7,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-11 | 63,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-10-12 | 17,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-10-13 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-14 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-18 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-19 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-20 | 13,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-21 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-27 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-10-31 | 33,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-02 | 5,500 | 0.17 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2005-11-03 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-07 | 20,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-08 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-11-10 | 69,000 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2005-11-14 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-11-15 | 51,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-11-16 | 57,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-11-17 | 12,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-11-18 | 11,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-21 | 13,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-11-22 | 14,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2005-11-23 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-29 | 26,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-11-30 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-01 | 31,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-02 | 30,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-12-06 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-07 | 23,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-08 | 44,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-12-09 | 38,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-12-12 | 14,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-12-13 | 41,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-12-15 | 20,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-12-19 | 65,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-12-20 | 40,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-12-21 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-12-22 | 216,500 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2005-12-23 | 108,500 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2005-12-28 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-12-29 | 74,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-30 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-01-03 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-01-04 | 20,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-01-05 | 28,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2006-01-06 | 29,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-01-09 | 135,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2006-01-10 | 21,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-01-11 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-01-12 | 64,500 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2006-01-13 | 55,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-01-16 | 2,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-01-17 | 12,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-01-18 | 87,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-01-19 | 186,500 | 0.31 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2006-01-20 | 305,900 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2006-01-23 | 112,500 | 0.36 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2006-01-24 | 69,500 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2006-01-25 | 13,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-01-26 | 65,500 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-01-27 | 35,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-01-30 | 187,000 | 0.38 | 0.42 | 0.38 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
