|
 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 | | 2007-01-12 | 601,300 | 0.68 | 0.77 | 0.67 | 0.77 | 00:00:00 | | 2007-01-15 | 213,700 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2007-01-16 | 551,000 | 0.71 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2007-01-17 | 490,200 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2007-01-18 | 330,100 | 0.75 | 0.79 | 0.73 | 0.74 | 00:00:00 | | 2007-01-19 | 290,000 | 0.79 | 0.79 | 0.68 | 0.73 | 00:00:00 | | 2007-01-22 | 168,000 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-01-23 | 427,900 | 0.74 | 0.83 | 0.74 | 0.80 | 00:00:00 | | 2007-01-24 | 287,200 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2007-01-25 | 781,600 | 0.83 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2007-01-26 | 462,600 | 0.89 | 0.89 | 0.80 | 0.82 | 00:00:00 | | 2007-01-29 | 337,300 | 0.85 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2007-01-30 | 205,100 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2007-01-31 | 3,423,200 | 0.85 | 0.85 | 0.72 | 0.79 | 00:00:00 | | 2007-02-01 | 463,900 | 0.79 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2007-02-02 | 204,500 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2007-02-05 | 227,300 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-02-06 | 425,000 | 0.76 | 0.77 | 0.71 | 0.73 | 00:00:00 | | 2007-02-07 | 62,700 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2007-02-08 | 107,200 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2007-02-09 | 297,100 | 0.73 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2007-02-12 | 143,700 | 0.76 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2007-02-13 | 216,400 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-02-14 | 215,400 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-02-15 | 256,700 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-02-16 | 194,000 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2007-02-19 | 85,000 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-02-20 | 245,100 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2007-02-21 | 462,900 | 0.79 | 0.82 | 0.75 | 0.81 | 00:00:00 | | 2007-02-22 | 605,600 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-02-23 | 522,700 | 0.82 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2007-02-26 | 603,200 | 0.87 | 0.93 | 0.86 | 0.90 | 00:00:00 | | 2007-02-27 | 270,100 | 0.90 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2007-02-28 | 209,100 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2007-03-01 | 328,600 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2007-03-02 | 481,300 | 0.78 | 0.79 | 0.68 | 0.74 | 00:00:00 | | 2007-03-05 | 232,200 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-03-06 | 402,100 | 0.73 | 0.80 | 0.73 | 0.74 | 00:00:00 | | 2007-03-07 | 794,100 | 0.77 | 0.89 | 0.77 | 0.81 | 00:00:00 | | 2007-03-08 | 271,600 | 0.84 | 0.85 | 0.78 | 0.80 | 00:00:00 | | 2007-03-09 | 136,000 | 0.80 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2007-03-12 | 144,100 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2007-03-13 | 92,000 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-03-14 | 382,500 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2007-03-15 | 117,000 | 0.74 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2007-03-16 | 80,700 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-03-19 | 155,400 | 0.73 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2007-03-20 | 107,900 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2007-03-21 | 134,300 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-03-22 | 207,400 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2007-03-23 | 151,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2007-03-26 | 451,000 | 0.79 | 0.86 | 0.79 | 0.82 | 00:00:00 | | 2007-03-27 | 314,000 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-03-28 | 867,700 | 0.82 | 0.96 | 0.81 | 0.96 | 00:00:00 | | 2007-03-29 | 701,900 | 0.96 | 0.96 | 0.89 | 0.91 | 00:00:00 | | 2007-03-30 | 387,100 | 0.92 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2007-04-02 | 338,500 | 0.96 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2007-04-03 | 980,800 | 0.95 | 1.03 | 0.95 | 1.02 | 00:00:00 | | 2007-04-04 | 1,954,200 | 1.10 | 1.14 | 1.05 | 1.08 | 00:00:00 | | 2007-04-05 | 608,000 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2007-04-09 | 474,900 | 1.08 | 1.09 | 0.99 | 1.00 | 00:00:00 | | 2007-04-10 | 310,000 | 1.04 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2007-04-11 | 526,800 | 1.00 | 1.01 | 0.94 | 0.95 | 00:00:00 | | 2007-04-12 | 170,100 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2007-04-13 | 294,100 | 0.96 | 1.04 | 0.93 | 1.02 | 00:00:00 | | 2007-04-16 | 316,300 | 1.02 | 1.04 | 0.96 | 1.00 | 00:00:00 | | 2007-04-17 | 243,200 | 1.02 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2007-04-18 | 95,800 | 1.01 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2007-04-19 | 204,000 | 1.00 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2007-04-20 | 45,800 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2007-04-23 | 222,200 | 0.97 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2007-04-24 | 181,600 | 0.95 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2007-04-25 | 86,800 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-04-26 | 393,400 | 0.92 | 1.00 | 0.89 | 0.94 | 00:00:00 | | 2007-04-27 | 121,600 | 0.97 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2007-04-30 | 73,400 | 0.93 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2007-05-01 | 157,900 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2007-05-02 | 142,100 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2007-05-03 | 118,200 | 0.94 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2007-05-04 | 285,300 | 0.94 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2007-05-07 | 112,900 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2007-05-08 | 217,500 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2007-05-09 | 138,300 | 0.86 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2007-05-10 | 359,800 | 0.86 | 0.86 | 0.79 | 0.81 | 00:00:00 | | 2007-05-11 | 147,800 | 0.80 | 0.83 | 0.78 | 0.81 | 00:00:00 | | 2007-05-14 | 176,400 | 0.82 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2007-05-15 | 454,700 | 0.78 | 0.84 | 0.76 | 0.79 | 00:00:00 | | 2007-05-16 | 261,400 | 0.78 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2007-05-17 | 156,600 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2007-05-18 | 202,500 | 0.75 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2007-05-22 | 586,300 | 0.77 | 0.85 | 0.73 | 0.79 | 00:00:00 | | 2007-05-23 | 160,700 | 0.81 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2007-05-24 | 206,000 | 0.86 | 0.88 | 0.79 | 0.79 | 00:00:00 | | 2007-05-25 | 96,800 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-05-28 | 17,300 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2007-05-29 | 121,000 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-05-30 | 143,000 | 0.80 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2007-05-31 | 509,700 | 0.79 | 0.86 | 0.79 | 0.83 | 00:00:00 | | 2007-06-01 | 171,500 | 0.83 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-06-04 | 87,400 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-06-05 | 223,200 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2007-06-06 | 172,900 | 0.82 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-06-07 | 277,500 | 0.81 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2007-06-08 | 361,700 | 0.77 | 0.79 | 0.74 | 0.77 | 00:00:00 | | 2007-06-11 | 312,000 | 0.76 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2007-06-12 | 149,500 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2007-06-13 | 222,600 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2007-06-14 | 279,200 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2007-06-15 | 141,200 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2007-06-18 | 103,000 | 0.79 | 0.79 | 0.74 | 0.76 | 00:00:00 | | 2007-06-19 | 79,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-06-20 | 106,500 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-06-21 | 103,600 | 0.78 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2007-06-22 | 212,700 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-06-25 | 61,300 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-06-26 | 163,100 | 0.75 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2007-06-27 | 511,800 | 0.73 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2007-06-28 | 215,900 | 0.70 | 0.78 | 0.69 | 0.78 | 00:00:00 | | 2007-06-29 | 211,900 | 0.80 | 0.84 | 0.78 | 0.83 | 00:00:00 | | 2007-07-03 | 252,000 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2007-07-04 | 118,000 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
