|
 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 | | 2008-09-11 | 27,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-09-12 | 77,000 | 0.37 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2008-09-15 | 34,800 | 0.47 | 0.47 | 0.31 | 0.34 | 00:00:00 | | 2008-09-16 | 36,600 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2008-09-17 | 138,900 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2008-09-18 | 9,800 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-09-19 | 7,500 | 0.34 | 0.42 | 0.34 | 0.42 | 00:00:00 | | 2008-09-22 | 103,700 | 0.41 | 0.46 | 0.33 | 0.40 | 00:00:00 | | 2008-09-23 | 7,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-09-24 | 10,300 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-09-25 | 2,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-09-26 | 5,800 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2008-09-29 | 11,600 | 0.39 | 0.39 | 0.30 | 0.30 | 00:00:00 | | 2008-09-30 | 3,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-10-01 | 23,000 | 0.32 | 0.40 | 0.32 | 0.37 | 00:00:00 | | 2008-10-02 | 25,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2008-10-03 | 14,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-10-06 | 84,000 | 0.32 | 0.39 | 0.26 | 0.28 | 00:00:00 | | 2008-10-07 | 73,900 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-10-08 | 145,900 | 0.30 | 0.30 | 0.24 | 0.27 | 00:00:00 | | 2008-10-09 | 19,400 | 0.30 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2008-10-10 | 46,600 | 0.35 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2008-10-14 | 35,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-10-15 | 34,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-10-16 | 89,200 | 0.34 | 0.34 | 0.24 | 0.31 | 00:00:00 | | 2008-10-17 | 35,500 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2008-10-20 | 38,000 | 0.40 | 0.40 | 0.25 | 0.25 | 00:00:00 | | 2008-10-21 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-10-22 | 35,300 | 0.29 | 0.29 | 0.20 | 0.23 | 00:00:00 | | 2008-10-23 | 2,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-10-24 | 89,600 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2008-10-27 | 20,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-10-28 | 120,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-10-29 | 103,700 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-10-30 | 23,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-31 | 14,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-03 | 4,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-04 | 24,700 | 0.30 | 0.35 | 0.20 | 0.23 | 00:00:00 | | 2008-11-05 | 25,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-11-06 | 15,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-11-07 | 38,500 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2008-11-10 | 70,500 | 0.25 | 0.33 | 0.24 | 0.24 | 00:00:00 | | 2008-11-11 | 47,600 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2008-11-12 | 17,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-11-13 | 43,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-11-14 | 525,800 | 0.20 | 0.30 | 0.05 | 0.30 | 00:00:00 | | 2008-11-17 | 2,900,000 | 0.16 | 0.26 | 0.16 | 0.26 | 00:00:00 | | 2008-11-18 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-11-19 | 11,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-20 | 700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-21 | 24,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-11-24 | 23,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-11-25 | 9,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-26 | 22,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-11-27 | 62,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-11-28 | 2,600 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-12-01 | 25,500 | 0.19 | 0.19 | 0.13 | 0.15 | 00:00:00 | | 2008-12-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-03 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-12-04 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-12-05 | 5,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-12-08 | 38,500 | 0.14 | 0.20 | 0.14 | 0.18 | 00:00:00 | | 2008-12-09 | 29,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-12-10 | 352,500 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2008-12-11 | 268,500 | 0.20 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2008-12-12 | 25,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-15 | 73,400 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2008-12-16 | 39,100 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-12-17 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-12-18 | 35,600 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-12-19 | 600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-12-22 | 6,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-12-23 | 72,500 | 0.35 | 0.39 | 0.30 | 0.30 | 00:00:00 | | 2008-12-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-29 | 72,800 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-12-30 | 84,800 | 0.38 | 0.38 | 0.30 | 0.37 | 00:00:00 | | 2008-12-31 | 37,800 | 0.37 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2009-01-02 | 99,900 | 0.40 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2009-01-05 | 25,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-07 | 72,800 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2009-01-08 | 5,100 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2009-01-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-01-12 | 99,000 | 0.31 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2009-01-13 | 27,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-01-14 | 42,400 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-01-15 | 49,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-01-16 | 45,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-01-19 | 29,500 | 0.25 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2009-01-20 | 46,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-01-21 | 80,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-01-22 | 70,500 | 0.23 | 0.27 | 0.20 | 0.25 | 00:00:00 | | 2009-01-23 | 526,800 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2009-01-26 | 201,600 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-01-27 | 7,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2009-01-28 | 79,300 | 0.28 | 0.33 | 0.26 | 0.28 | 00:00:00 | | 2009-01-29 | 163,700 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2009-01-30 | 207,200 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2009-02-02 | 308,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-02-03 | 904,700 | 0.30 | 0.34 | 0.27 | 0.29 | 00:00:00 | | 2009-02-04 | 485,700 | 0.32 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2009-02-05 | 188,300 | 0.40 | 0.44 | 0.36 | 0.41 | 00:00:00 | | 2009-02-06 | 265,900 | 0.44 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2009-02-09 | 44,200 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2009-02-10 | 74,300 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2009-02-11 | 113,300 | 0.43 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2009-02-12 | 272,800 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-02-13 | 143,800 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-02-17 | 160,100 | 0.47 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2009-02-18 | 76,400 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2009-02-19 | 82,600 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2009-02-20 | 51,600 | 0.43 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2009-02-23 | 161,900 | 0.48 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2009-02-24 | 210,400 | 0.46 | 0.46 | 0.38 | 0.42 | 00:00:00 | | 2009-02-25 | 43,900 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2009-02-26 | 164,700 | 0.39 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2009-02-27 | 39,600 | 0.41 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2009-03-02 | 143,000 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2009-03-03 | 66,200 | 0.41 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2009-03-04 | 1,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-03-05 | 49,700 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
