|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 17,100 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2006-09-12 | 27,300 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2006-09-13 | 41,200 | 0.75 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2006-09-14 | 27,100 | 0.71 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2006-09-15 | 47,300 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2006-09-18 | 13,000 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2006-09-19 | 6,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-09-20 | 28,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2006-09-21 | 15,100 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2006-09-22 | 36,800 | 0.58 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2006-09-25 | 122,000 | 0.54 | 0.62 | 0.54 | 0.61 | 00:00:00 | | 2006-09-26 | 19,200 | 0.59 | 0.62 | 0.56 | 0.59 | 00:00:00 | | 2006-09-27 | 16,300 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-09-28 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-09-29 | 10,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-10-02 | 4,700 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2006-10-05 | 1,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-10-06 | 16,700 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2006-10-10 | 11,500 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2006-10-11 | 4,800 | 0.71 | 0.71 | 0.61 | 0.61 | 00:00:00 | | 2006-10-12 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-10-13 | 15,000 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2006-10-16 | 17,000 | 0.61 | 0.75 | 0.61 | 0.75 | 00:00:00 | | 2006-10-17 | 6,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2006-10-18 | 14,000 | 0.72 | 0.80 | 0.72 | 0.76 | 00:00:00 | | 2006-10-19 | 14,000 | 0.80 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2006-10-20 | 13,200 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2006-10-25 | 10,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-10-26 | 31,000 | 0.82 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2006-10-27 | 2,000 | 0.79 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2006-10-30 | 12,000 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2006-10-31 | 6,300 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-11-01 | 16,300 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-11-02 | 13,800 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2006-11-03 | 28,400 | 0.88 | 0.90 | 0.83 | 0.89 | 00:00:00 | | 2006-11-06 | 12,000 | 0.89 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2006-11-07 | 500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-11-08 | 10,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-11-09 | 3,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-11-10 | 2,000 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2006-11-14 | 8,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-11-15 | 1,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-11-16 | 3,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-11-17 | 8,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2006-11-20 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-11-21 | 2,100 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-11-22 | 2,800 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2006-11-24 | 4,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-11-27 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-11-28 | 104,100 | 0.76 | 0.80 | 0.65 | 0.80 | 00:00:00 | | 2006-11-29 | 24,100 | 0.75 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2006-11-30 | 67,300 | 0.67 | 0.79 | 0.65 | 0.79 | 00:00:00 | | 2006-12-01 | 7,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2006-12-04 | 23,500 | 0.80 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2006-12-05 | 49,400 | 0.81 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2006-12-06 | 125,000 | 0.84 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2006-12-07 | 166,500 | 0.94 | 1.08 | 0.94 | 1.05 | 00:00:00 | | 2006-12-08 | 175,800 | 1.01 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2006-12-11 | 67,700 | 0.99 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2006-12-12 | 102,600 | 1.09 | 1.09 | 0.95 | 1.05 | 00:00:00 | | 2006-12-13 | 12,800 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-12-14 | 20,700 | 1.00 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2006-12-15 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-12-18 | 66,000 | 0.89 | 1.00 | 0.87 | 0.88 | 00:00:00 | | 2006-12-19 | 19,000 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2006-12-20 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-12-21 | 65,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2006-12-22 | 72,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-12-27 | 44,300 | 0.90 | 0.90 | 0.76 | 0.85 | 00:00:00 | | 2006-12-28 | 5,600 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2006-12-29 | 19,000 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-01-02 | 4,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2007-01-03 | 15,300 | 0.91 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2007-01-04 | 10,000 | 0.89 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2007-01-05 | 27,500 | 0.86 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2007-01-08 | 42,500 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-01-09 | 3,500 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2007-01-10 | 6,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-01-11 | 24,400 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2007-01-12 | 24,000 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2007-01-15 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2007-01-16 | 21,900 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2007-01-17 | 5,700 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2007-01-18 | 5,500 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2007-01-19 | 11,600 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-01-22 | 10,600 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2007-01-23 | 31,100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2007-01-24 | 14,300 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2007-01-25 | 22,500 | 1.01 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2007-01-26 | 9,800 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2007-01-29 | 200 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2007-01-30 | 39,800 | 1.03 | 1.03 | 0.86 | 1.00 | 00:00:00 | | 2007-01-31 | 8,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-02-01 | 254,500 | 1.02 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2007-02-02 | 25,300 | 1.03 | 1.10 | 0.96 | 1.04 | 00:00:00 | | 2007-02-05 | 14,600 | 1.05 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2007-02-06 | 5,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-02-07 | 37,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-02-08 | 13,000 | 0.95 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2007-02-09 | 40,500 | 0.93 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2007-02-12 | 7,700 | 0.99 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2007-02-13 | 18,000 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2007-02-14 | 91,000 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2007-02-15 | 14,600 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2007-02-16 | 23,000 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2007-02-19 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2007-02-20 | 10,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2007-02-21 | 83,000 | 0.95 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2007-02-22 | 24,500 | 0.98 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2007-02-23 | 7,300 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2007-02-26 | 13,000 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2007-02-27 | 16,000 | 0.95 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2007-02-28 | 40,000 | 0.93 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2007-03-01 | 45,800 | 0.93 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2007-03-02 | 19,000 | 0.96 | 0.96 | 0.84 | 0.92 | 00:00:00 | | 2007-03-05 | 8,500 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2007-03-06 | 14,400 | 0.93 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2007-03-07 | 11,000 | 0.95 | 0.95 | 0.85 | 0.86 | 00:00:00 | | 2007-03-12 | 17,500 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2007-03-14 | 4,000 | 0.82 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2007-03-19 | 14,500 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
