|
 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 | | 2007-09-26 | 23,200 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-09-27 | 21,700 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2007-09-28 | 46,900 | 0.85 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2007-10-01 | 35,000 | 0.87 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2007-10-02 | 15,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-10-04 | 30,000 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-10-05 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-10-09 | 13,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-10-10 | 86,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-10-11 | 181,500 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2007-10-12 | 47,600 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-10-15 | 106,300 | 0.83 | 0.83 | 0.76 | 0.81 | 00:00:00 | | 2007-10-16 | 40,700 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2007-10-17 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2007-10-18 | 27,500 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2007-10-19 | 33,700 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-10-22 | 1,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-10-23 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-10-24 | 7,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-10-25 | 10,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-10-26 | 7,000 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2007-10-29 | 78,000 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2007-10-30 | 5,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2007-10-31 | 59,600 | 0.78 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2007-11-01 | 10,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-11-02 | 50,400 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-11-05 | 41,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-11-06 | 160,100 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-11-07 | 12,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-11-08 | 177,100 | 0.80 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2007-11-09 | 33,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-11-12 | 38,600 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2007-11-13 | 20,100 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-11-14 | 20,700 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-11-15 | 7,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-11-16 | 33,600 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-11-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-11-20 | 39,200 | 0.79 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-11-21 | 27,000 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-11-22 | 73,800 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2007-11-23 | 350,500 | 0.79 | 0.90 | 0.78 | 0.90 | 00:00:00 | | 2007-11-26 | 620,800 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2007-11-27 | 17,000 | 0.80 | 0.85 | 0.75 | 0.79 | 00:00:00 | | 2007-11-28 | 95,600 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-11-29 | 40,900 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-11-30 | 55,800 | 0.80 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-12-03 | 43,500 | 0.80 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2007-12-04 | 7,800 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-12-05 | 102,500 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-12-06 | 32,200 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-12-07 | 28,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-12-10 | 54,600 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-12-11 | 132,600 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2007-12-12 | 70,400 | 0.77 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2007-12-13 | 84,800 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-12-14 | 24,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-12-17 | 103,700 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-12-18 | 203,300 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-12-19 | 15,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-12-20 | 21,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-12-21 | 89,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-12-24 | 15,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-12-27 | 16,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-12-28 | 67,500 | 0.80 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2007-12-31 | 42,900 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2008-01-02 | 62,500 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2008-01-03 | 93,000 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2008-01-04 | 33,700 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2008-01-07 | 87,900 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2008-01-08 | 33,700 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2008-01-09 | 36,600 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2008-01-10 | 514,400 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2008-01-11 | 196,400 | 0.83 | 0.89 | 0.80 | 0.82 | 00:00:00 | | 2008-01-14 | 50,100 | 0.83 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2008-01-15 | 79,400 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2008-01-16 | 18,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2008-01-17 | 30,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-01-18 | 12,700 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2008-01-21 | 13,900 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2008-01-22 | 85,500 | 0.78 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2008-01-23 | 25,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-01-24 | 67,600 | 0.80 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2008-01-25 | 56,200 | 0.81 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2008-01-28 | 69,400 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2008-01-29 | 14,000 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2008-01-30 | 17,100 | 0.85 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2008-01-31 | 4,900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-02-01 | 9,500 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2008-02-04 | 29,500 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2008-02-05 | 20,600 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2008-02-06 | 12,100 | 0.83 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2008-02-07 | 8,600 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2008-02-08 | 14,500 | 0.77 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2008-02-11 | 12,800 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2008-02-12 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-02-13 | 18,600 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2008-02-14 | 36,400 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2008-02-15 | 10,100 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2008-02-19 | 18,000 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-02-20 | 26,000 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2008-02-21 | 51,900 | 0.78 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2008-02-22 | 11,100 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2008-02-25 | 21,000 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2008-02-26 | 46,200 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2008-02-27 | 22,700 | 0.83 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2008-02-28 | 33,000 | 0.82 | 0.87 | 0.81 | 0.87 | 00:00:00 | | 2008-02-29 | 34,900 | 0.85 | 0.94 | 0.85 | 0.92 | 00:00:00 | | 2008-03-03 | 56,200 | 0.94 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2008-03-04 | 16,500 | 0.94 | 0.94 | 0.84 | 0.90 | 00:00:00 | | 2008-03-05 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-03-06 | 33,700 | 0.92 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2008-03-07 | 40,500 | 0.94 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2008-03-10 | 7,900 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2008-03-11 | 38,200 | 1.00 | 1.05 | 0.93 | 1.05 | 00:00:00 | | 2008-03-12 | 52,400 | 1.20 | 1.20 | 1.05 | 1.17 | 00:00:00 | | 2008-03-13 | 16,100 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2008-03-14 | 65,200 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2008-03-17 | 76,800 | 1.26 | 1.32 | 1.20 | 1.29 | 00:00:00 | | 2008-03-18 | 134,900 | 1.28 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2008-03-19 | 135,200 | 1.18 | 1.18 | 0.94 | 1.03 | 00:00:00 | | 2008-03-20 | 87,600 | 1.00 | 1.06 | 0.93 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
