|
 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 | | 2007-03-19 | 14,500 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-03-20 | 5,000 | 0.85 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2007-03-21 | 20,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2007-03-22 | 34,900 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-03-26 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-03-27 | 7,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2007-03-28 | 4,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-03-29 | 13,000 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2007-03-30 | 2,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-04-03 | 42,000 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2007-04-04 | 20,000 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2007-04-05 | 17,400 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2007-04-09 | 17,500 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2007-04-10 | 38,100 | 0.95 | 1.04 | 0.95 | 0.98 | 00:00:00 | | 2007-04-11 | 37,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-04-12 | 5,400 | 0.97 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2007-04-13 | 43,000 | 0.96 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2007-04-16 | 29,600 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2007-04-17 | 9,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2007-04-18 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2007-04-19 | 112,100 | 0.93 | 1.00 | 0.89 | 0.89 | 00:00:00 | | 2007-04-20 | 22,500 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2007-04-23 | 40,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-04-24 | 423,500 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-04-25 | 15,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2007-04-26 | 16,900 | 0.90 | 0.94 | 0.88 | 0.89 | 00:00:00 | | 2007-04-27 | 11,000 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2007-04-30 | 3,208,100 | 0.90 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2007-05-02 | 28,500 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2007-05-03 | 55,900 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2007-05-04 | 52,900 | 0.98 | 1.03 | 0.96 | 0.99 | 00:00:00 | | 2007-05-07 | 36,400 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2007-05-08 | 16,500 | 0.96 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2007-05-09 | 20,200 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2007-05-10 | 40,100 | 0.96 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2007-05-11 | 8,000 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2007-05-14 | 11,600 | 0.94 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2007-05-15 | 6,500 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2007-05-16 | 17,200 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2007-05-17 | 29,600 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2007-05-18 | 4,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-05-22 | 29,500 | 0.93 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2007-05-24 | 73,500 | 0.93 | 0.93 | 0.85 | 0.85 | 00:00:00 | | 2007-05-25 | 22,700 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2007-05-28 | 5,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-05-29 | 6,600 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2007-05-30 | 2,800 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2007-06-01 | 99,700 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2007-06-04 | 103,700 | 0.86 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2007-06-05 | 19,400 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2007-06-06 | 50,600 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2007-06-07 | 19,200 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2007-06-11 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-06-12 | 8,100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2007-06-13 | 56,900 | 0.81 | 0.82 | 0.72 | 0.74 | 00:00:00 | | 2007-06-14 | 2,600 | 0.82 | 0.82 | 0.76 | 0.79 | 00:00:00 | | 2007-06-15 | 30,700 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-06-18 | 48,900 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-06-19 | 33,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-06-20 | 5,000 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2007-06-21 | 10,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2007-06-25 | 7,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-06-26 | 18,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-06-27 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-06-28 | 6,300 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2007-06-29 | 6,300 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-07-03 | 6,400 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-07-04 | 36,600 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2007-07-05 | 18,500 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2007-07-06 | 18,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2007-07-09 | 21,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-07-10 | 7,200 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2007-07-11 | 14,500 | 0.89 | 0.89 | 0.76 | 0.76 | 00:00:00 | | 2007-07-12 | 11,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-07-13 | 7,000 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-07-16 | 6,900 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2007-07-17 | 3,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2007-07-19 | 38,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-07-20 | 37,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-07-23 | 22,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-07-24 | 33,400 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2007-07-25 | 10,200 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2007-07-26 | 21,300 | 0.85 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2007-07-27 | 1,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2007-07-30 | 29,600 | 0.89 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2007-07-31 | 10,000 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2007-08-01 | 1,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2007-08-03 | 9,600 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2007-08-07 | 3,500 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-08-08 | 3,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2007-08-09 | 68,700 | 0.88 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2007-08-10 | 2,700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2007-08-13 | 43,800 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2007-08-14 | 28,500 | 0.84 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2007-08-15 | 49,100 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2007-08-16 | 22,100 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2007-08-17 | 30,100 | 0.83 | 0.87 | 0.74 | 0.74 | 00:00:00 | | 2007-08-20 | 70,700 | 0.73 | 0.87 | 0.73 | 0.77 | 00:00:00 | | 2007-08-21 | 10,500 | 0.78 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-08-22 | 59,600 | 0.79 | 0.80 | 0.73 | 0.74 | 00:00:00 | | 2007-08-23 | 110,900 | 0.78 | 0.78 | 0.67 | 0.71 | 00:00:00 | | 2007-08-24 | 27,400 | 0.76 | 0.76 | 0.65 | 0.69 | 00:00:00 | | 2007-08-27 | 18,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-08-28 | 4,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2007-08-29 | 10,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-30 | 15,200 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2007-08-31 | 24,700 | 0.77 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2007-09-04 | 23,000 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2007-09-05 | 7,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-09-06 | 35,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-09-11 | 4,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-09-12 | 14,800 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2007-09-14 | 2,000 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2007-09-17 | 30,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2007-09-18 | 23,000 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-09-19 | 60,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-09-20 | 494,800 | 0.76 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2007-09-21 | 1,849,500 | 0.75 | 0.82 | 0.74 | 0.82 | 00:00:00 | | 2007-09-24 | 102,200 | 0.84 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2007-09-25 | 7,200 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2007-09-26 | 23,200 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
