|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-10 | 420,500 | 0.32 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2007-09-11 | 621,800 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-09-12 | 722,400 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2007-09-13 | 174,800 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-09-14 | 214,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-09-17 | 433,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2007-09-18 | 179,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2007-09-19 | 654,500 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2007-09-20 | 632,000 | 0.33 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2007-09-21 | 799,200 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2007-09-24 | 320,100 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2007-09-25 | 650,600 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2007-09-26 | 354,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-09-27 | 225,300 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2007-09-28 | 460,800 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-10-01 | 298,800 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2007-10-02 | 551,200 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-10-03 | 245,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-10-04 | 278,300 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2007-10-05 | 126,800 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2007-10-08 | 231,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2007-10-09 | 313,200 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2007-10-10 | 159,000 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2007-10-11 | 571,500 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2007-10-12 | 157,800 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-10-15 | 329,600 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-10-16 | 363,900 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2007-10-17 | 691,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-10-18 | 356,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-10-19 | 194,600 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2007-10-22 | 284,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2007-10-23 | 241,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-10-24 | 195,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-10-25 | 520,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-10-26 | 480,900 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2007-10-29 | 327,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2007-10-30 | 686,800 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2007-10-31 | 482,400 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-11-01 | 312,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-11-02 | 849,100 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2007-11-05 | 510,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2007-11-06 | 492,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2007-11-07 | 793,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2007-11-08 | 416,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-11-09 | 137,500 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-11-12 | 359,200 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-11-13 | 211,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-11-14 | 126,700 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-11-15 | 133,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-11-16 | 304,300 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2007-11-19 | 314,200 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2007-11-20 | 376,800 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2007-11-21 | 271,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-11-23 | 287,100 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2007-11-26 | 407,600 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-11-27 | 109,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2007-11-28 | 248,400 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-11-29 | 169,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-11-30 | 182,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-12-03 | 62,900 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-12-04 | 276,200 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2007-12-05 | 722,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2007-12-06 | 876,200 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2007-12-07 | 469,400 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2007-12-10 | 321,000 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2007-12-11 | 109,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-12-12 | 303,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2007-12-13 | 653,600 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2007-12-14 | 180,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2007-12-17 | 267,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2007-12-18 | 390,200 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2007-12-19 | 481,400 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2007-12-20 | 144,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2007-12-21 | 282,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2007-12-24 | 857,800 | 0.24 | 0.28 | 0.23 | 0.25 | 00:00:00 | 2007-12-26 | 1,092,500 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2007-12-27 | 370,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2007-12-28 | 239,700 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2007-12-31 | 327,300 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2008-01-02 | 405,300 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2008-01-03 | 318,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-01-04 | 404,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-01-07 | 205,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-01-08 | 496,100 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-01-09 | 267,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2008-01-10 | 226,800 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-01-11 | 297,900 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2008-01-14 | 458,200 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2008-01-15 | 267,500 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2008-01-16 | 158,400 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2008-01-17 | 220,900 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2008-01-18 | 531,400 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2008-01-22 | 501,800 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2008-01-23 | 359,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-01-24 | 336,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-01-25 | 253,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-01-28 | 218,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-01-29 | 187,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-01-30 | 256,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-01-31 | 183,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-02-01 | 169,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-02-04 | 124,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-02-05 | 116,400 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-02-06 | 323,900 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2008-02-07 | 97,000 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2008-02-08 | 87,800 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2008-02-11 | 571,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-02-12 | 131,200 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2008-02-13 | 252,300 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2008-02-14 | 73,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-02-15 | 60,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-02-19 | 144,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-02-20 | 117,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-02-21 | 283,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-02-22 | 131,900 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2008-02-25 | 116,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2008-02-26 | 302,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-02-27 | 267,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-02-28 | 378,900 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2008-02-29 | 331,900 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2008-03-03 | 315,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|