|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-27 | 430,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-05-28 | 225,600 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-05-29 | 211,700 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2003-05-30 | 630,200 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2003-06-02 | 237,000 | 0.27 | 0.30 | 0.25 | 0.29 | 00:00:00 | 2003-06-03 | 1,355,300 | 0.30 | 0.35 | 0.28 | 0.34 | 00:00:00 | 2003-06-04 | 708,200 | 0.31 | 0.34 | 0.29 | 0.29 | 00:00:00 | 2003-06-05 | 759,000 | 0.31 | 0.33 | 0.28 | 0.31 | 00:00:00 | 2003-06-06 | 316,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2003-06-09 | 273,800 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2003-06-10 | 214,200 | 0.32 | 0.33 | 0.29 | 0.31 | 00:00:00 | 2003-06-11 | 213,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2003-06-12 | 399,000 | 0.31 | 0.32 | 0.28 | 0.29 | 00:00:00 | 2003-06-13 | 273,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-06-16 | 532,500 | 0.30 | 0.35 | 0.28 | 0.32 | 00:00:00 | 2003-06-17 | 551,100 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2003-06-18 | 408,100 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2003-06-19 | 400,400 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2003-06-20 | 429,700 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2003-06-23 | 241,600 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2003-06-24 | 339,400 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2003-06-25 | 341,700 | 0.33 | 0.33 | 0.29 | 0.32 | 00:00:00 | 2003-06-26 | 79,000 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2003-06-27 | 91,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-06-30 | 95,200 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-07-01 | 494,800 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2003-07-02 | 163,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-07-03 | 68,900 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2003-07-07 | 246,100 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-07-08 | 220,400 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-07-09 | 334,800 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2003-07-10 | 103,900 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2003-07-11 | 230,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-07-14 | 295,700 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2003-07-15 | 156,100 | 0.31 | 0.31 | 0.27 | 0.28 | 00:00:00 | 2003-07-16 | 347,900 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2003-07-17 | 294,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-07-18 | 310,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-07-21 | 292,600 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2003-07-22 | 230,100 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2003-07-23 | 576,800 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2003-07-24 | 180,900 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2003-07-25 | 307,900 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2003-07-28 | 232,300 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-07-29 | 298,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-07-30 | 280,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2003-07-31 | 113,300 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2003-08-01 | 170,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2003-08-04 | 123,300 | 0.32 | 0.32 | 0.28 | 0.31 | 00:00:00 | 2003-08-05 | 59,300 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2003-08-06 | 94,400 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2003-08-07 | 1,377,100 | 0.31 | 0.34 | 0.29 | 0.32 | 00:00:00 | 2003-08-08 | 616,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2003-08-11 | 2,940,700 | 0.42 | 0.50 | 0.39 | 0.44 | 00:00:00 | 2003-08-12 | 738,000 | 0.47 | 0.48 | 0.42 | 0.44 | 00:00:00 | 2003-08-13 | 524,800 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2003-08-14 | 770,900 | 0.46 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2003-08-15 | 145,100 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2003-08-18 | 388,200 | 0.41 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2003-08-19 | 350,800 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2003-08-20 | 479,600 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2003-08-21 | 339,400 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2003-08-22 | 128,600 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-08-25 | 483,400 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2003-08-26 | 481,400 | 0.37 | 0.41 | 0.36 | 0.39 | 00:00:00 | 2003-08-27 | 561,000 | 0.41 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2003-08-28 | 319,700 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | 2003-08-29 | 492,000 | 0.41 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2003-09-02 | 346,800 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | 2003-09-03 | 137,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-09-04 | 479,800 | 0.39 | 0.40 | 0.36 | 0.37 | 00:00:00 | 2003-09-05 | 356,100 | 0.38 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2003-09-08 | 277,800 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2003-09-09 | 561,300 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2003-09-10 | 249,200 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2003-09-11 | 119,800 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2003-09-12 | 344,900 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2003-09-15 | 413,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2003-09-16 | 279,100 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2003-09-17 | 669,600 | 0.36 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2003-09-18 | 406,500 | 0.38 | 0.39 | 0.34 | 0.35 | 00:00:00 | 2003-09-19 | 335,900 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-09-22 | 598,000 | 0.39 | 0.41 | 0.37 | 0.38 | 00:00:00 | 2003-09-23 | 3,174,700 | 0.43 | 0.48 | 0.40 | 0.46 | 00:00:00 | 2003-09-24 | 2,319,200 | 0.47 | 0.50 | 0.29 | 0.49 | 00:00:00 | 2003-09-25 | 896,100 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | 2003-09-26 | 621,100 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2003-09-29 | 503,900 | 0.43 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2003-09-30 | 640,900 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2003-10-01 | 271,600 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2003-10-02 | 428,100 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2003-10-03 | 638,200 | 0.42 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2003-10-06 | 529,500 | 0.39 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2003-10-07 | 171,600 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2003-10-08 | 494,200 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2003-10-09 | 298,400 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2003-10-10 | 451,000 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2003-10-13 | 523,800 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | 2003-10-14 | 447,600 | 0.43 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2003-10-15 | 70,300 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2003-10-16 | 179,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2003-10-17 | 438,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-10-20 | 431,800 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2003-10-21 | 536,100 | 0.40 | 0.45 | 0.39 | 0.43 | 00:00:00 | 2003-10-22 | 640,800 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2003-10-23 | 228,200 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2003-10-24 | 387,200 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | 2003-10-27 | 415,700 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2003-10-28 | 147,900 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2003-10-29 | 328,100 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2003-10-30 | 574,500 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2003-10-31 | 2,024,200 | 0.48 | 0.56 | 0.47 | 0.53 | 00:00:00 | 2003-11-03 | 998,000 | 0.51 | 0.52 | 0.45 | 0.49 | 00:00:00 | 2003-11-04 | 457,700 | 0.52 | 0.52 | 0.47 | 0.49 | 00:00:00 | 2003-11-05 | 224,800 | 0.49 | 0.51 | 0.46 | 0.51 | 00:00:00 | 2003-11-06 | 274,300 | 0.51 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2003-11-07 | 249,600 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2003-11-10 | 87,700 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-11-11 | 176,900 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-11-12 | 901,300 | 0.47 | 0.52 | 0.47 | 0.51 | 00:00:00 | 2003-11-13 | 369,300 | 0.53 | 0.55 | 0.48 | 0.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|