|
 GOLDEN PHOENIX MI - [Ticker: GPXM.OB] |     | | 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 | | GPXM.OB quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-28 | 136,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-10-29 | 131,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-11-01 | 437,900 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-11-02 | 251,900 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-11-03 | 194,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-11-04 | 319,600 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-11-05 | 248,600 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-11-08 | 266,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-11-09 | 483,000 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2004-11-10 | 392,600 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-11-11 | 382,700 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-11-12 | 614,200 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-11-15 | 271,600 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-11-16 | 561,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-11-17 | 682,600 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2004-11-18 | 297,300 | 0.25 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2004-11-19 | 371,800 | 0.24 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2004-11-22 | 512,600 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2004-11-23 | 418,300 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2004-11-24 | 261,800 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2004-11-26 | 101,600 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2004-11-29 | 341,200 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2004-11-30 | 322,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-12-01 | 427,800 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-12-02 | 1,073,800 | 0.24 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2004-12-03 | 427,500 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2004-12-06 | 586,900 | 0.23 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2004-12-07 | 246,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-12-08 | 744,900 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2004-12-09 | 350,200 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-12-10 | 237,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-12-13 | 255,100 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-12-14 | 606,300 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2004-12-15 | 280,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2004-12-16 | 419,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2004-12-17 | 410,200 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2004-12-20 | 262,300 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2004-12-21 | 311,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-12-22 | 445,800 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2004-12-23 | 809,400 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-12-27 | 1,125,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-12-28 | 978,600 | 0.17 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2004-12-29 | 712,300 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2004-12-30 | 1,599,200 | 0.20 | 0.24 | 0.17 | 0.17 | 00:00:00 | | 2004-12-31 | 672,200 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2005-01-03 | 937,200 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2005-01-04 | 519,800 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2005-01-05 | 433,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-01-06 | 465,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-01-07 | 251,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-01-10 | 371,700 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-01-11 | 364,300 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-01-12 | 468,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-01-13 | 105,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-01-14 | 193,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-01-18 | 141,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-01-19 | 160,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-01-20 | 258,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-01-21 | 359,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-01-24 | 381,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-01-25 | 392,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-01-26 | 284,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-01-27 | 242,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-01-28 | 178,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-01-31 | 294,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-02-01 | 746,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-02-02 | 237,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-02-03 | 552,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-02-04 | 162,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-02-07 | 425,700 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-02-08 | 908,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-02-09 | 389,800 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-02-10 | 868,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-11 | 448,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-02-14 | 645,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-15 | 117,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-02-16 | 499,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-02-17 | 194,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-18 | 403,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-22 | 2,192,700 | 0.16 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2005-02-23 | 787,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-02-24 | 519,400 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-02-25 | 709,800 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2005-02-28 | 234,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-01 | 430,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-02 | 180,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-03 | 241,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-04 | 324,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-07 | 560,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-03-08 | 2,206,500 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2005-03-09 | 930,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-03-10 | 617,800 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-03-11 | 190,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2005-03-14 | 269,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-15 | 706,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-16 | 285,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-17 | 499,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-18 | 553,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-21 | 313,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-22 | 817,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-03-23 | 795,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-03-24 | 124,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-03-28 | 401,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-03-29 | 512,300 | 0.12 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2005-03-30 | 272,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-31 | 420,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-04-01 | 409,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-04-04 | 355,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-05 | 400,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-06 | 196,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-07 | 73,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-08 | 584,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-11 | 383,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-12 | 214,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-04-13 | 445,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-14 | 257,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-15 | 564,100 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-04-18 | 541,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-19 | 395,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-20 | 1,115,200 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-04-21 | 452,700 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
