|
 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 | | 2006-03-08 | 29,300 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-03-09 | 20,500 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2006-03-10 | 41,900 | 0.57 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-03-13 | 70,000 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2006-03-14 | 14,200 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2006-03-15 | 24,000 | 0.66 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2006-03-16 | 8,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-03-17 | 21,100 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2006-03-20 | 44,100 | 0.63 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2006-03-21 | 56,000 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2006-03-22 | 14,600 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-03-23 | 126,100 | 0.67 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2006-03-24 | 68,400 | 0.72 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2006-03-27 | 262,100 | 0.79 | 0.88 | 0.78 | 0.84 | 00:00:00 | | 2006-03-28 | 264,500 | 0.91 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2006-03-29 | 70,100 | 0.94 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2006-03-30 | 23,200 | 0.92 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2006-03-31 | 53,700 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2006-04-03 | 177,900 | 0.95 | 1.10 | 0.93 | 1.01 | 00:00:00 | | 2006-04-04 | 81,200 | 1.04 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2006-04-05 | 69,500 | 0.99 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2006-04-06 | 82,300 | 1.03 | 1.03 | 0.94 | 0.98 | 00:00:00 | | 2006-04-07 | 126,000 | 1.00 | 1.00 | 0.87 | 0.90 | 00:00:00 | | 2006-04-10 | 289,900 | 0.91 | 0.99 | 0.90 | 0.94 | 00:00:00 | | 2006-04-11 | 84,000 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2006-04-12 | 125,600 | 0.89 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2006-04-13 | 31,300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2006-04-17 | 56,900 | 0.92 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2006-04-18 | 70,400 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2006-04-19 | 137,200 | 0.87 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2006-04-20 | 137,000 | 0.89 | 0.89 | 0.75 | 0.77 | 00:00:00 | | 2006-04-21 | 63,100 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2006-04-24 | 33,900 | 0.87 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2006-04-25 | 89,400 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2006-04-26 | 8,500 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2006-04-27 | 16,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-04-28 | 68,500 | 0.86 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2006-05-01 | 18,000 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2006-05-02 | 66,900 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2006-05-03 | 26,200 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-05-04 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-05-05 | 17,300 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-05-08 | 32,000 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2006-05-09 | 77,400 | 0.87 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2006-05-10 | 31,300 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2006-05-11 | 162,700 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2006-05-12 | 282,000 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2006-05-15 | 97,000 | 0.86 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2006-05-16 | 7,000 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2006-05-17 | 62,000 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2006-05-18 | 54,000 | 0.80 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2006-05-19 | 51,100 | 0.79 | 0.83 | 0.73 | 0.83 | 00:00:00 | | 2006-05-23 | 55,700 | 0.79 | 0.97 | 0.79 | 0.97 | 00:00:00 | | 2006-05-24 | 58,600 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2006-05-25 | 30,000 | 0.95 | 1.02 | 0.92 | 0.98 | 00:00:00 | | 2006-05-26 | 16,500 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2006-05-29 | 1,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2006-05-30 | 21,000 | 0.97 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2006-05-31 | 18,700 | 0.94 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2006-06-01 | 31,700 | 0.92 | 0.97 | 0.91 | 0.94 | 00:00:00 | | 2006-06-02 | 7,600 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2006-06-05 | 69,700 | 0.91 | 0.95 | 0.80 | 0.84 | 00:00:00 | | 2006-06-06 | 18,400 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2006-06-07 | 5,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-06-08 | 71,000 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2006-06-09 | 15,000 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2006-06-12 | 27,500 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2006-06-13 | 18,000 | 0.77 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2006-06-14 | 29,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2006-06-15 | 32,800 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2006-06-19 | 5,300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-06-20 | 14,000 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2006-06-21 | 15,000 | 0.84 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2006-06-22 | 31,900 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-06-23 | 2,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2006-06-26 | 5,500 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-06-27 | 5,300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-06-28 | 25,500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-06-29 | 29,600 | 0.97 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2006-06-30 | 17,000 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2006-07-05 | 33,000 | 0.96 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2006-07-06 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-07-07 | 12,500 | 0.92 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2006-07-10 | 49,400 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2006-07-11 | 2,300 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2006-07-12 | 7,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-07-13 | 10,500 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2006-07-14 | 77,000 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2006-07-17 | 11,600 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-07-18 | 18,500 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2006-07-19 | 18,100 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-07-21 | 15,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-07-24 | 27,400 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2006-07-25 | 6,600 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2006-07-26 | 2,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-07-28 | 33,500 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-07-31 | 27,100 | 0.88 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2006-08-01 | 11,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-08-02 | 8,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-08-03 | 500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-08-04 | 23,000 | 0.91 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2006-08-08 | 59,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-08-09 | 166,900 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2006-08-10 | 8,600 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2006-08-11 | 6,600 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2006-08-14 | 600 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2006-08-15 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-08-16 | 14,100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-08-17 | 3,600 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2006-08-18 | 26,100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-08-21 | 25,500 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-08-22 | 12,900 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2006-08-23 | 9,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-08-24 | 10,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-08-28 | 14,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-08-29 | 8,700 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2006-09-05 | 49,400 | 0.81 | 0.89 | 0.81 | 0.83 | 00:00:00 | | 2006-09-06 | 29,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-09-07 | 36,000 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2006-09-08 | 47,100 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-09-11 | 17,100 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
