|
 GOLDEN QUEEN MNG - [Ticker: GQM.TO] |     | | Last Trade | 0.13 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.03 (+0.83%) | Open | 0.12 | | High | 0.13 | Low | 0.12 | | Volume | 14,050 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.26 x 0 - 0.28 x 0 | | Former Close | 0.15 | 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 | | GQM.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-16 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-08-17 | 37,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-08-18 | 24,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-08-22 | 9,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-08-23 | 16,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-08-24 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-08-25 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-08-26 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-30 | 16,400 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-09-01 | 10,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-06 | 57,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-09-07 | 23,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-08 | 45,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-09-09 | 10,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-12 | 234,700 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-09-13 | 30,400 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-09-14 | 71,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-09-15 | 88,300 | 0.36 | 0.42 | 0.36 | 0.37 | 00:00:00 | | 2005-09-16 | 22,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-09-19 | 79,500 | 0.40 | 0.42 | 0.36 | 0.37 | 00:00:00 | | 2005-09-20 | 9,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-21 | 6,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-09-22 | 17,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-09-26 | 71,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-28 | 31,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-09-30 | 8,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-10-03 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-04 | 26,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-10-05 | 47,500 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2005-10-06 | 7,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-10-07 | 6,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-11 | 29,000 | 0.38 | 0.46 | 0.38 | 0.45 | 00:00:00 | | 2005-10-12 | 14,100 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-10-13 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-14 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-17 | 5,900 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-10-19 | 26,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-10-20 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-10-21 | 15,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-10-26 | 30,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2005-10-28 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-10-31 | 60,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-11-01 | 7,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-11-02 | 10,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-11-04 | 11,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-11-09 | 6,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-11-10 | 10,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-11-11 | 14,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-11-14 | 17,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2005-11-16 | 6,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-11-17 | 25,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-11-18 | 17,600 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2005-11-21 | 16,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-11-22 | 23,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-11-23 | 5,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-11-24 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-11-29 | 5,600 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-12-01 | 57,000 | 0.36 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-12-02 | 13,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-12-05 | 81,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2005-12-06 | 22,000 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2005-12-07 | 36,500 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-12-08 | 56,200 | 0.37 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2005-12-09 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-12-12 | 49,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-12-13 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-12-14 | 5,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-12-15 | 10,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-12-19 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-12-21 | 38,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-12-22 | 25,500 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2005-12-28 | 18,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-12-29 | 45,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-12-30 | 21,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-01-03 | 38,000 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-01-04 | 35,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-01-05 | 25,100 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-01-06 | 88,500 | 0.39 | 0.46 | 0.39 | 0.46 | 00:00:00 | | 2006-01-09 | 137,700 | 0.57 | 0.57 | 0.50 | 0.52 | 00:00:00 | | 2006-01-10 | 19,000 | 0.58 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2006-01-11 | 52,000 | 0.52 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2006-01-12 | 70,000 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2006-01-13 | 111,400 | 0.50 | 0.56 | 0.46 | 0.56 | 00:00:00 | | 2006-01-16 | 23,000 | 0.50 | 0.57 | 0.50 | 0.53 | 00:00:00 | | 2006-01-17 | 193,000 | 0.54 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2006-01-18 | 161,800 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2006-01-19 | 17,000 | 0.55 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2006-01-20 | 5,500 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-01-23 | 38,200 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2006-01-24 | 30,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-01-25 | 28,000 | 0.52 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2006-01-26 | 33,700 | 0.49 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2006-01-27 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-01-30 | 6,500 | 0.51 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2006-01-31 | 59,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-02-01 | 52,000 | 0.51 | 0.60 | 0.51 | 0.60 | 00:00:00 | | 2006-02-02 | 18,700 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-02-03 | 48,300 | 0.63 | 0.63 | 0.55 | 0.58 | 00:00:00 | | 2006-02-06 | 31,700 | 0.58 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-02-07 | 10,300 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-02-08 | 27,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2006-02-09 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2006-02-10 | 26,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2006-02-13 | 27,500 | 0.49 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2006-02-14 | 10,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-02-15 | 88,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-02-16 | 14,600 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-02-17 | 57,800 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-02-20 | 6,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2006-02-21 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-02-22 | 42,000 | 0.50 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2006-02-23 | 22,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2006-02-24 | 61,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-02-27 | 11,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-02-28 | 4,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-03-01 | 31,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-03-02 | 99,500 | 0.49 | 0.59 | 0.49 | 0.58 | 00:00:00 | | 2006-03-03 | 101,000 | 0.64 | 0.68 | 0.60 | 0.61 | 00:00:00 | | 2006-03-06 | 25,000 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2006-03-07 | 45,500 | 0.62 | 0.66 | 0.60 | 0.63 | 00:00:00 | | 2006-03-08 | 29,300 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
