|
 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 | | 2002-06-12 | 405,900 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2002-06-13 | 367,500 | 0.42 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2002-06-14 | 315,800 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2002-06-17 | 281,500 | 0.43 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2002-06-18 | 217,900 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2002-06-19 | 214,600 | 0.43 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2002-06-20 | 623,000 | 0.49 | 0.53 | 0.47 | 0.49 | 00:00:00 | | 2002-06-21 | 252,500 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2002-06-24 | 395,600 | 0.51 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2002-06-25 | 383,400 | 0.47 | 0.48 | 0.41 | 0.43 | 00:00:00 | | 2002-06-26 | 588,700 | 0.43 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2002-06-27 | 218,900 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2002-06-28 | 495,200 | 0.43 | 0.43 | 0.35 | 0.39 | 00:00:00 | | 2002-07-01 | 406,000 | 0.36 | 0.41 | 0.34 | 0.41 | 00:00:00 | | 2002-07-02 | 304,700 | 0.42 | 0.44 | 0.38 | 0.39 | 00:00:00 | | 2002-07-03 | 158,400 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2002-07-05 | 245,900 | 0.37 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2002-07-08 | 609,400 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2002-07-09 | 551,900 | 0.40 | 0.46 | 0.39 | 0.46 | 00:00:00 | | 2002-07-10 | 604,800 | 0.46 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2002-07-11 | 570,900 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2002-07-12 | 472,300 | 0.45 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2002-07-15 | 308,500 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2002-07-16 | 206,800 | 0.42 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2002-07-17 | 418,700 | 0.38 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2002-07-18 | 176,500 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2002-07-19 | 652,100 | 0.39 | 0.41 | 0.35 | 0.38 | 00:00:00 | | 2002-07-22 | 558,800 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2002-07-23 | 550,100 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2002-07-24 | 467,600 | 0.32 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2002-07-25 | 365,300 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2002-07-26 | 1,955,400 | 0.30 | 0.30 | 0.20 | 0.23 | 00:00:00 | | 2002-07-29 | 716,600 | 0.19 | 0.28 | 0.19 | 0.27 | 00:00:00 | | 2002-07-30 | 305,400 | 0.28 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2002-07-31 | 615,600 | 0.31 | 0.31 | 0.24 | 0.24 | 00:00:00 | | 2002-08-01 | 611,400 | 0.24 | 0.34 | 0.23 | 0.29 | 00:00:00 | | 2002-08-02 | 567,500 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2002-08-05 | 395,800 | 0.32 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2002-08-06 | 326,400 | 0.30 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2002-08-07 | 487,700 | 0.30 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2002-08-08 | 201,600 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2002-08-09 | 297,100 | 0.30 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2002-08-12 | 515,100 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2002-08-13 | 79,700 | 0.28 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2002-08-14 | 337,800 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2002-08-15 | 101,000 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2002-08-16 | 68,600 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2002-08-19 | 191,400 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2002-08-20 | 163,000 | 0.26 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2002-08-21 | 56,000 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2002-08-22 | 86,500 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2002-08-23 | 68,100 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2002-08-26 | 360,800 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2002-08-27 | 267,300 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-08-28 | 309,000 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-08-29 | 385,700 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-08-30 | 213,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-09-03 | 2,062,700 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2002-09-04 | 999,600 | 0.40 | 0.41 | 0.35 | 0.38 | 00:00:00 | | 2002-09-05 | 936,400 | 0.40 | 0.41 | 0.36 | 0.39 | 00:00:00 | | 2002-09-06 | 328,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2002-09-09 | 642,900 | 0.40 | 0.40 | 0.32 | 0.34 | 00:00:00 | | 2002-09-10 | 686,600 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2002-09-11 | 319,200 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2002-09-12 | 369,500 | 0.34 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2002-09-13 | 277,200 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2002-09-16 | 206,200 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2002-09-17 | 289,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2002-09-18 | 403,100 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2002-09-19 | 640,300 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-09-20 | 138,900 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-09-23 | 295,300 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2002-09-24 | 473,700 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2002-09-25 | 138,500 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2002-09-26 | 757,700 | 0.31 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2002-09-27 | 345,000 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2002-09-30 | 76,600 | 0.31 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2002-10-01 | 217,100 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2002-10-02 | 116,100 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2002-10-03 | 109,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-10-04 | 167,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-10-07 | 114,500 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-10-08 | 244,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2002-10-09 | 213,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-10-10 | 292,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-10-11 | 225,600 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2002-10-14 | 52,900 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2002-10-15 | 132,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2002-10-16 | 192,200 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2002-10-17 | 428,700 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-10-18 | 427,600 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2002-10-21 | 1,831,700 | 0.21 | 0.21 | 0.14 | 0.18 | 00:00:00 | | 2002-10-22 | 328,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2002-10-23 | 299,700 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-10-24 | 114,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-10-25 | 340,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-10-28 | 105,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-10-29 | 435,200 | 0.17 | 0.22 | 0.17 | 0.20 | 00:00:00 | | 2002-10-30 | 90,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-10-31 | 11,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-11-01 | 92,800 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2002-11-04 | 192,800 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2002-11-05 | 77,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-11-06 | 146,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-11-07 | 301,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-08 | 255,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-11 | 244,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-12 | 284,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-11-13 | 320,100 | 0.22 | 0.24 | 0.18 | 0.18 | 00:00:00 | | 2002-11-14 | 436,900 | 0.22 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2002-11-15 | 361,500 | 0.23 | 0.29 | 0.23 | 0.26 | 00:00:00 | | 2002-11-18 | 1,033,000 | 0.25 | 0.25 | 0.19 | 0.23 | 00:00:00 | | 2002-11-19 | 182,800 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2002-11-20 | 61,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-11-21 | 480,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-11-22 | 314,800 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2002-11-25 | 105,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-11-26 | 168,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-11-27 | 144,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-11-29 | 45,200 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-12-02 | 107,700 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
