|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-11 | 212,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-12 | 94,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-10-13 | 272,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-10-14 | 626,600 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-10-17 | 563,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-10-18 | 215,300 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-10-19 | 94,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-10-20 | 247,900 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-10-21 | 109,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-24 | 380,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-25 | 225,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-10-26 | 396,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-27 | 190,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-10-28 | 205,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-10-31 | 474,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-11-01 | 176,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-11-02 | 259,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-03 | 251,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-11-04 | 273,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-11-07 | 240,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-11-08 | 111,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-11-09 | 167,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-11-10 | 306,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-11-11 | 149,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-14 | 354,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-15 | 216,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-11-16 | 330,400 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-11-17 | 324,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-18 | 226,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-21 | 407,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-22 | 520,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-23 | 265,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-11-25 | 266,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-28 | 549,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-11-29 | 555,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-11-30 | 232,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-12-01 | 379,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-12-02 | 135,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-05 | 345,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-12-06 | 370,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-12-07 | 215,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-12-08 | 114,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-12-09 | 454,400 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-12-12 | 557,700 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-12-13 | 1,113,800 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2005-12-14 | 336,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-15 | 142,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-16 | 146,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-12-19 | 329,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-12-20 | 133,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-21 | 278,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-22 | 305,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-23 | 177,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-27 | 413,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-28 | 326,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-29 | 403,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-30 | 263,900 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2006-01-03 | 620,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2006-01-04 | 1,021,400 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2006-01-05 | 452,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-01-06 | 619,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-01-09 | 700,700 | 0.19 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2006-01-10 | 651,400 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2006-01-11 | 597,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2006-01-12 | 226,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-01-13 | 562,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-01-17 | 1,345,400 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2006-01-18 | 866,300 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-01-19 | 2,044,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-01-20 | 1,810,700 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-01-23 | 1,629,300 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2006-01-24 | 1,021,900 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-01-25 | 568,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-01-26 | 694,800 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-01-27 | 712,900 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-01-30 | 542,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-01-31 | 666,800 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-02-01 | 330,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-02-02 | 418,100 | 0.25 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2006-02-03 | 560,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-02-06 | 511,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-02-07 | 542,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-02-08 | 251,900 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-02-09 | 139,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-02-10 | 239,100 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-02-13 | 324,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-02-14 | 288,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-02-15 | 219,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-02-16 | 223,100 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-02-17 | 182,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-02-21 | 568,700 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-02-22 | 740,800 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2006-02-23 | 2,374,800 | 0.30 | 0.36 | 0.29 | 0.34 | 00:00:00 | | 2006-02-24 | 607,500 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2006-02-27 | 1,369,400 | 0.35 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2006-02-28 | 753,900 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2006-03-01 | 1,730,600 | 0.37 | 0.42 | 0.36 | 0.38 | 00:00:00 | | 2006-03-02 | 1,095,700 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-03-03 | 1,288,300 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2006-03-06 | 1,994,900 | 0.40 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2006-03-07 | 796,100 | 0.40 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2006-03-08 | 930,900 | 0.37 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2006-03-09 | 377,100 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-03-10 | 410,400 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2006-03-13 | 403,500 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-03-14 | 345,400 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-03-15 | 449,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-03-16 | 873,200 | 0.39 | 0.42 | 0.37 | 0.41 | 00:00:00 | | 2006-03-17 | 1,018,500 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2006-03-20 | 728,700 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-03-21 | 369,500 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-03-22 | 347,700 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2006-03-23 | 350,800 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-03-24 | 1,058,800 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2006-03-27 | 1,313,600 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2006-03-28 | 1,018,200 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-03-29 | 879,400 | 0.40 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2006-03-30 | 1,006,300 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2006-03-31 | 2,449,100 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2006-04-03 | 3,253,200 | 0.51 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2006-04-04 | 872,600 | 0.52 | 0.53 | 0.49 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
