|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-07-20 | 44,500 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | 2006-07-21 | 65,500 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2006-07-24 | 63,100 | 0.54 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2006-07-25 | 15,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2006-07-26 | 79,000 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2006-07-27 | 34,100 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2006-07-28 | 44,800 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2006-07-31 | 69,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2006-08-01 | 179,500 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2006-08-02 | 118,800 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2006-08-03 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2006-08-04 | 70,300 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2006-08-08 | 91,200 | 0.54 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2006-08-09 | 94,500 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2006-08-10 | 10,500 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | 2006-08-11 | 61,000 | 0.52 | 0.56 | 0.52 | 0.54 | 00:00:00 | 2006-08-14 | 47,000 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2006-08-15 | 35,500 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2006-08-16 | 30,500 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2006-08-17 | 143,200 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2006-08-18 | 150,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2006-08-21 | 144,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-08-22 | 175,000 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2006-08-23 | 481,400 | 0.46 | 0.52 | 0.45 | 0.52 | 00:00:00 | 2006-08-24 | 1,936,000 | 0.64 | 0.69 | 0.57 | 0.60 | 00:00:00 | 2006-08-25 | 199,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2006-08-28 | 580,000 | 0.60 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2006-08-29 | 400,000 | 0.59 | 0.59 | 0.55 | 0.58 | 00:00:00 | 2006-08-30 | 182,500 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2006-08-31 | 267,300 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2006-09-01 | 255,000 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2006-09-05 | 358,800 | 0.62 | 0.64 | 0.59 | 0.61 | 00:00:00 | 2006-09-06 | 209,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2006-09-07 | 1,252,000 | 0.58 | 0.75 | 0.57 | 0.70 | 00:00:00 | 2006-09-08 | 465,200 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2006-09-11 | 367,000 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2006-09-12 | 172,500 | 0.58 | 0.61 | 0.58 | 0.58 | 00:00:00 | 2006-09-13 | 80,900 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2006-09-14 | 224,000 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2006-09-15 | 253,400 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2006-09-18 | 297,300 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2006-09-19 | 146,200 | 0.65 | 0.66 | 0.59 | 0.59 | 00:00:00 | 2006-09-20 | 283,900 | 0.62 | 0.64 | 0.56 | 0.56 | 00:00:00 | 2006-09-21 | 362,300 | 0.65 | 0.65 | 0.55 | 0.58 | 00:00:00 | 2006-09-22 | 124,500 | 0.57 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2006-09-25 | 206,700 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | 2006-09-26 | 196,400 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2006-09-27 | 139,800 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2006-09-28 | 199,300 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2006-09-29 | 379,600 | 0.52 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2006-10-02 | 33,500 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2006-10-03 | 68,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2006-10-04 | 156,800 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2006-10-05 | 267,900 | 0.48 | 0.52 | 0.46 | 0.49 | 00:00:00 | 2006-10-06 | 87,200 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2006-10-10 | 49,000 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2006-10-11 | 108,800 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2006-10-12 | 283,600 | 0.48 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2006-10-13 | 152,700 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-10-16 | 213,000 | 0.52 | 0.56 | 0.50 | 0.55 | 00:00:00 | 2006-10-17 | 135,900 | 0.57 | 0.59 | 0.52 | 0.52 | 00:00:00 | 2006-10-18 | 67,600 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2006-10-19 | 72,600 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2006-10-20 | 149,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2006-10-23 | 62,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2006-10-24 | 79,500 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-10-25 | 114,000 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2006-10-26 | 220,400 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2006-10-27 | 187,900 | 0.53 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2006-10-30 | 142,700 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2006-10-31 | 152,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2006-11-01 | 87,000 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-11-02 | 136,500 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2006-11-03 | 163,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2006-11-06 | 110,500 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2006-11-07 | 85,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2006-11-08 | 110,300 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2006-11-09 | 234,500 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2006-11-10 | 282,500 | 0.56 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2006-11-13 | 159,000 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | 2006-11-14 | 154,500 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | 2006-11-15 | 75,000 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-11-16 | 78,500 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2006-11-17 | 47,200 | 0.54 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2006-11-20 | 53,800 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-11-21 | 511,400 | 0.52 | 0.54 | 0.49 | 0.51 | 00:00:00 | 2006-11-22 | 303,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2006-11-23 | 260,800 | 0.51 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2006-11-24 | 73,200 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2006-11-27 | 281,000 | 0.54 | 0.60 | 0.54 | 0.59 | 00:00:00 | 2006-11-28 | 137,400 | 0.59 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2006-11-29 | 85,000 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2006-11-30 | 98,700 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2006-12-01 | 76,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2006-12-04 | 218,900 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | 2006-12-05 | 148,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2006-12-06 | 139,100 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2006-12-07 | 109,100 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2006-12-08 | 153,000 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2006-12-11 | 49,500 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2006-12-12 | 306,000 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2006-12-13 | 65,400 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2006-12-14 | 222,200 | 0.52 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2006-12-15 | 59,400 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2006-12-18 | 82,000 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2006-12-19 | 129,000 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | 2006-12-20 | 113,300 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2006-12-21 | 63,200 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2006-12-22 | 102,500 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2006-12-27 | 5,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2006-12-28 | 292,000 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2006-12-29 | 296,200 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2007-01-02 | 1,424,200 | 0.57 | 0.66 | 0.56 | 0.66 | 00:00:00 | 2007-01-03 | 1,797,700 | 0.67 | 0.72 | 0.62 | 0.65 | 00:00:00 | 2007-01-04 | 989,600 | 0.67 | 0.68 | 0.61 | 0.67 | 00:00:00 | 2007-01-05 | 1,483,100 | 0.66 | 0.72 | 0.62 | 0.70 | 00:00:00 | 2007-01-08 | 2,027,400 | 0.69 | 0.85 | 0.69 | 0.78 | 00:00:00 | 2007-01-09 | 745,200 | 0.79 | 0.79 | 0.71 | 0.72 | 00:00:00 | 2007-01-10 | 287,000 | 0.72 | 0.72 | 0.66 | 0.69 | 00:00:00 | 2007-01-11 | 309,100 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2007-01-12 | 601,300 | 0.68 | 0.77 | 0.67 | 0.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|