|
 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 | | 2006-01-30 | 187,000 | 0.38 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2006-01-31 | 20,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-02-01 | 21,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2006-02-02 | 22,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-02-03 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-06 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-02-07 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-02-08 | 115,800 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2006-02-09 | 51,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-02-10 | 17,500 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-02-13 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-02-14 | 169,500 | 0.31 | 0.34 | 0.26 | 0.29 | 00:00:00 | | 2006-02-15 | 200,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-02-16 | 38,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-02-17 | 105,500 | 0.25 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2006-02-20 | 127,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-02-21 | 257,000 | 0.31 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2006-02-22 | 264,500 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2006-02-23 | 248,000 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-02-24 | 89,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-02-27 | 156,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-02-28 | 50,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-03-01 | 86,500 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-03-02 | 66,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-03-03 | 351,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2006-03-06 | 128,000 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2006-03-07 | 207,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-03-08 | 117,000 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2006-03-09 | 155,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-03-10 | 194,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-03-13 | 86,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-03-14 | 70,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-03-15 | 38,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-03-16 | 82,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-03-17 | 350,500 | 0.30 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2006-03-20 | 130,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2006-03-21 | 73,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-03-22 | 194,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-03-23 | 95,500 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-03-24 | 211,000 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-03-27 | 305,500 | 0.33 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2006-03-28 | 122,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2006-03-29 | 216,000 | 0.32 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2006-03-30 | 1,156,800 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | | 2006-03-31 | 310,500 | 0.42 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2006-04-03 | 283,000 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2006-04-04 | 161,500 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2006-04-05 | 186,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2006-04-06 | 97,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-04-07 | 109,500 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2006-04-10 | 140,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-04-11 | 223,900 | 0.46 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2006-04-12 | 279,000 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2006-04-13 | 91,500 | 0.47 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2006-04-17 | 67,900 | 0.49 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2006-04-18 | 206,000 | 0.47 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2006-04-19 | 132,000 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2006-04-20 | 66,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-04-21 | 92,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-04-24 | 105,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2006-04-25 | 90,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2006-04-26 | 297,000 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-04-27 | 151,900 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2006-04-28 | 2,622,800 | 0.56 | 0.69 | 0.56 | 0.69 | 00:00:00 | | 2006-05-01 | 990,500 | 0.75 | 0.75 | 0.64 | 0.64 | 00:00:00 | | 2006-05-02 | 429,800 | 0.69 | 0.70 | 0.61 | 0.63 | 00:00:00 | | 2006-05-03 | 468,100 | 0.64 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2006-05-04 | 188,600 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-05-05 | 361,400 | 0.61 | 0.69 | 0.61 | 0.69 | 00:00:00 | | 2006-05-08 | 140,300 | 0.67 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2006-05-09 | 198,500 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-05-10 | 108,500 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2006-05-11 | 402,400 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-05-12 | 285,800 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-05-15 | 206,600 | 0.66 | 0.66 | 0.57 | 0.57 | 00:00:00 | | 2006-05-16 | 100,500 | 0.58 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2006-05-17 | 253,000 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2006-05-18 | 263,600 | 0.56 | 0.56 | 0.45 | 0.49 | 00:00:00 | | 2006-05-19 | 424,000 | 0.48 | 0.51 | 0.45 | 0.50 | 00:00:00 | | 2006-05-23 | 235,800 | 0.47 | 0.59 | 0.47 | 0.59 | 00:00:00 | | 2006-05-24 | 119,500 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2006-05-25 | 103,600 | 0.51 | 0.56 | 0.49 | 0.54 | 00:00:00 | | 2006-05-26 | 56,900 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2006-05-29 | 101,700 | 0.51 | 0.61 | 0.50 | 0.56 | 00:00:00 | | 2006-05-30 | 154,300 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2006-05-31 | 54,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2006-06-01 | 213,300 | 0.51 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2006-06-02 | 76,700 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2006-06-05 | 103,700 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2006-06-06 | 146,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2006-06-07 | 237,000 | 0.53 | 0.53 | 0.47 | 0.49 | 00:00:00 | | 2006-06-08 | 146,000 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2006-06-09 | 29,000 | 0.49 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2006-06-12 | 22,000 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2006-06-13 | 193,900 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-06-14 | 216,500 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2006-06-15 | 118,000 | 0.40 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2006-06-16 | 106,000 | 0.44 | 0.51 | 0.44 | 0.44 | 00:00:00 | | 2006-06-19 | 283,500 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2006-06-20 | 174,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-06-21 | 377,400 | 0.40 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2006-06-22 | 346,500 | 0.44 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2006-06-23 | 372,900 | 0.48 | 0.57 | 0.48 | 0.57 | 00:00:00 | | 2006-06-26 | 799,000 | 0.56 | 0.64 | 0.56 | 0.64 | 00:00:00 | | 2006-06-27 | 873,200 | 0.64 | 0.67 | 0.57 | 0.60 | 00:00:00 | | 2006-06-28 | 484,500 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2006-06-29 | 213,700 | 0.52 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2006-06-30 | 211,200 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2006-07-04 | 170,000 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-07-05 | 333,500 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2006-07-06 | 376,700 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-07-07 | 271,500 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-07-10 | 148,300 | 0.62 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2006-07-11 | 87,700 | 0.63 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2006-07-12 | 79,500 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-07-13 | 214,500 | 0.60 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2006-07-14 | 127,200 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-07-17 | 111,000 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2006-07-18 | 14,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-07-19 | 73,300 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-07-20 | 44,500 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
