|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-20 | 378,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-03-21 | 1,611,400 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-03-22 | 2,382,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-03-23 | 1,518,800 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2007-03-26 | 766,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-03-27 | 729,200 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-03-28 | 843,200 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-03-29 | 291,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-03-30 | 472,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-04-02 | 527,900 | 0.33 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2007-04-03 | 1,110,800 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2007-04-04 | 1,730,400 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-04-05 | 1,232,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-04-09 | 1,239,500 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-04-10 | 1,413,600 | 0.38 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2007-04-11 | 870,100 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-04-12 | 343,700 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-04-13 | 555,900 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-04-16 | 951,700 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-04-17 | 804,200 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-04-18 | 355,700 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-04-19 | 326,800 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2007-04-20 | 660,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-04-23 | 675,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-04-24 | 868,600 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2007-04-25 | 2,672,600 | 0.35 | 0.42 | 0.35 | 0.39 | 00:00:00 | | 2007-04-26 | 2,220,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-04-27 | 1,083,600 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-04-30 | 1,700,000 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-05-01 | 1,233,000 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-05-02 | 973,100 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-05-03 | 453,800 | 0.42 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2007-05-04 | 310,500 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2007-05-07 | 699,100 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2007-05-08 | 2,656,800 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2007-05-09 | 4,007,900 | 0.50 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2007-05-10 | 1,645,200 | 0.50 | 0.53 | 0.47 | 0.49 | 00:00:00 | | 2007-05-11 | 1,113,600 | 0.49 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2007-05-14 | 589,400 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-05-15 | 1,475,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-05-16 | 702,100 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-05-17 | 872,700 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2007-05-18 | 1,374,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2007-05-21 | 616,400 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-05-22 | 709,200 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-05-23 | 1,308,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2007-05-24 | 733,800 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-05-25 | 487,400 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-05-29 | 375,600 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2007-05-30 | 495,700 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2007-05-31 | 941,600 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2007-06-01 | 455,200 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2007-06-04 | 430,500 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-06-05 | 607,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2007-06-06 | 240,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-06-07 | 428,200 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-06-08 | 739,600 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-06-11 | 2,067,600 | 0.42 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2007-06-12 | 835,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-13 | 1,427,900 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2007-06-14 | 392,000 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-06-15 | 409,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-06-18 | 395,900 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-06-19 | 219,700 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-06-20 | 422,100 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2007-06-21 | 454,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-06-22 | 306,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-06-25 | 243,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-06-26 | 401,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-06-27 | 507,900 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-06-28 | 347,300 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-06-29 | 259,900 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-07-02 | 346,900 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-07-03 | 133,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-07-05 | 538,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-07-06 | 395,900 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-07-09 | 452,100 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-07-10 | 354,300 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-07-11 | 302,500 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-07-12 | 697,000 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2007-07-13 | 448,300 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-07-16 | 1,762,000 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-07-17 | 641,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-07-18 | 488,100 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-07-19 | 1,276,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-07-20 | 376,900 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-07-23 | 349,200 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-07-24 | 500,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-07-25 | 290,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-07-26 | 1,090,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-07-27 | 684,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-07-30 | 749,600 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-07-31 | 796,200 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-08-01 | 569,400 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-08-02 | 768,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-08-03 | 733,900 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-08-06 | 978,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-08-07 | 1,187,200 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-08-08 | 723,500 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-08-09 | 589,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-08-10 | 403,200 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-08-13 | 154,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-08-14 | 427,400 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-08-15 | 999,000 | 0.31 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2007-08-16 | 1,940,300 | 0.28 | 0.28 | 0.23 | 0.26 | 00:00:00 | | 2007-08-17 | 525,000 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2007-08-20 | 476,300 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2007-08-21 | 835,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-08-22 | 1,242,400 | 0.24 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2007-08-23 | 489,300 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-08-24 | 267,200 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2007-08-27 | 951,300 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-08-28 | 382,900 | 0.29 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2007-08-29 | 150,600 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-08-30 | 199,500 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2007-08-31 | 461,900 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-09-04 | 434,200 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-09-05 | 424,100 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-09-06 | 899,200 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-09-07 | 276,600 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-09-10 | 420,500 | 0.32 | 0.33 | 0.29 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
