|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-05 | 49,700 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2009-03-06 | 69,000 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2009-03-09 | 51,900 | 0.43 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2009-03-10 | 30,500 | 0.45 | 0.45 | 0.37 | 0.37 | 00:00:00 | | 2009-03-11 | 37,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-03-12 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-03-13 | 19,700 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-03-16 | 8,000 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2009-03-17 | 49,700 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2009-03-18 | 36,700 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2009-03-19 | 95,300 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2009-03-20 | 179,400 | 0.45 | 0.56 | 0.44 | 0.50 | 00:00:00 | | 2009-03-23 | 145,500 | 0.53 | 0.54 | 0.45 | 0.46 | 00:00:00 | | 2009-03-24 | 43,700 | 0.45 | 0.47 | 0.41 | 0.46 | 00:00:00 | | 2009-03-25 | 14,200 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-03-26 | 53,200 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2009-03-27 | 7,200 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-03-30 | 13,300 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2009-03-31 | 38,600 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2009-04-01 | 87,600 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2009-04-02 | 35,300 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-04-03 | 63,500 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2009-04-06 | 14,700 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2009-04-07 | 30,100 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2009-04-08 | 17,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2009-04-09 | 35,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2009-04-13 | 12,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-04-14 | 3,900 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2009-04-15 | 25,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-04-16 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-04-17 | 90,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-04-20 | 34,000 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2009-04-21 | 5,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2009-04-22 | 7,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-23 | 25,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-24 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-27 | 17,000 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2009-04-28 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-29 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-04-30 | 20,800 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2009-05-01 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-05-04 | 71,100 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2009-05-05 | 354,200 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2009-05-06 | 83,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-05-07 | 24,500 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2009-05-08 | 15,700 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2009-05-11 | 49,200 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-05-12 | 76,200 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-05-13 | 159,600 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-05-14 | 51,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-05-15 | 86,200 | 0.52 | 0.53 | 0.46 | 0.46 | 00:00:00 | | 2009-05-19 | 42,400 | 0.50 | 0.57 | 0.50 | 0.55 | 00:00:00 | | 2009-05-20 | 107,400 | 0.57 | 0.58 | 0.49 | 0.52 | 00:00:00 | | 2009-05-21 | 51,600 | 0.53 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2009-05-22 | 197,900 | 0.57 | 0.77 | 0.56 | 0.70 | 00:00:00 | | 2009-05-25 | 18,700 | 0.72 | 0.72 | 0.55 | 0.60 | 00:00:00 | | 2009-05-26 | 140,300 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-05-27 | 143,400 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2009-05-28 | 40,200 | 0.65 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2009-05-29 | 108,000 | 0.62 | 0.66 | 0.57 | 0.60 | 00:00:00 | | 2009-06-01 | 304,800 | 0.64 | 0.71 | 0.64 | 0.71 | 00:00:00 | | 2009-06-02 | 162,200 | 0.71 | 0.74 | 0.67 | 0.72 | 00:00:00 | | 2009-06-03 | 189,900 | 0.71 | 0.71 | 0.61 | 0.66 | 00:00:00 | | 2009-06-04 | 148,000 | 0.64 | 0.71 | 0.63 | 0.71 | 00:00:00 | | 2009-06-05 | 46,200 | 0.70 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2009-06-08 | 56,400 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2009-06-09 | 10,100 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2009-06-10 | 11,300 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2009-06-11 | 28,500 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-06-12 | 58,100 | 0.69 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2009-06-15 | 47,500 | 0.69 | 0.69 | 0.61 | 0.65 | 00:00:00 | | 2009-06-16 | 13,400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-06-17 | 21,300 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-06-18 | 82,600 | 0.63 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2009-06-19 | 10,400 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-06-22 | 38,400 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-06-23 | 32,600 | 0.65 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2009-06-24 | 25,100 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2009-06-25 | 53,300 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2009-06-26 | 42,700 | 0.65 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2009-06-29 | 5,300 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-06-30 | 10,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2009-07-02 | 43,700 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-07-03 | 1,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-07-06 | 67,800 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2009-07-07 | 127,200 | 0.66 | 0.68 | 0.61 | 0.62 | 00:00:00 | | 2009-07-08 | 198,600 | 0.62 | 0.63 | 0.53 | 0.57 | 00:00:00 | | 2009-07-09 | 186,400 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-07-10 | 52,000 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2009-07-13 | 81,500 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2009-07-14 | 22,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-07-15 | 46,800 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-07-16 | 26,500 | 0.64 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2009-07-17 | 27,300 | 0.59 | 0.67 | 0.58 | 0.64 | 00:00:00 | | 2009-07-20 | 70,300 | 0.63 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2009-07-21 | 26,800 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2009-07-22 | 34,500 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-07-23 | 76,100 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2009-07-24 | 11,900 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2009-07-27 | 149,400 | 0.66 | 0.66 | 0.55 | 0.56 | 00:00:00 | | 2009-07-28 | 75,100 | 0.55 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2009-07-29 | 4,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2009-07-30 | 11,400 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2009-07-31 | 78,100 | 0.56 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2009-08-04 | 255,200 | 0.65 | 0.80 | 0.64 | 0.69 | 00:00:00 | | 2009-08-05 | 157,200 | 0.69 | 0.76 | 0.63 | 0.76 | 00:00:00 | | 2009-08-06 | 39,000 | 0.78 | 0.78 | 0.71 | 0.72 | 00:00:00 | | 2009-08-07 | 41,800 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2009-08-10 | 51,700 | 0.77 | 0.77 | 0.71 | 0.71 | 00:00:00 | | 2009-08-11 | 8,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-08-12 | 36,000 | 0.68 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2009-08-13 | 32,500 | 0.72 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2009-08-14 | 21,300 | 0.72 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2009-08-17 | 30,600 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2009-08-18 | 39,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2009-08-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-08-20 | 176,900 | 0.65 | 0.72 | 0.60 | 0.64 | 00:00:00 | | 2009-08-21 | 16,400 | 0.66 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2009-08-24 | 75,600 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2009-08-25 | 11,500 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-08-26 | 6,900 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
