|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-26 | 6,900 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-08-27 | 25,500 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-08-28 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2009-08-31 | 79,900 | 0.72 | 0.72 | 0.64 | 0.64 | 00:00:00 | | 2009-09-01 | 7,300 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2009-09-02 | 54,200 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2009-09-03 | 169,600 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2009-09-04 | 132,700 | 0.80 | 0.84 | 0.71 | 0.79 | 00:00:00 | | 2009-09-08 | 137,900 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2009-09-09 | 40,900 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2009-09-10 | 58,800 | 0.74 | 0.82 | 0.74 | 0.79 | 00:00:00 | | 2009-09-11 | 65,800 | 0.80 | 0.80 | 0.72 | 0.73 | 00:00:00 | | 2009-09-14 | 37,300 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2009-09-15 | 48,000 | 0.75 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2009-09-16 | 95,500 | 0.75 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2009-09-17 | 30,900 | 0.77 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-09-18 | 24,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2009-09-21 | 73,900 | 0.76 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2009-09-22 | 38,300 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2009-09-23 | 65,600 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2009-09-24 | 60,700 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2009-09-25 | 35,200 | 0.79 | 0.83 | 0.74 | 0.74 | 00:00:00 | | 2009-09-28 | 145,900 | 0.72 | 0.84 | 0.70 | 0.80 | 00:00:00 | | 2009-09-29 | 130,900 | 0.83 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2009-09-30 | 86,900 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2009-10-01 | 119,600 | 0.81 | 0.82 | 0.74 | 0.77 | 00:00:00 | | 2009-10-02 | 67,600 | 0.77 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2009-10-05 | 127,000 | 0.80 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2009-10-06 | 292,900 | 0.85 | 0.91 | 0.82 | 0.83 | 00:00:00 | | 2009-10-07 | 59,100 | 0.87 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2009-10-08 | 185,600 | 0.90 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2009-10-09 | 110,400 | 0.94 | 0.94 | 0.82 | 0.93 | 00:00:00 | | 2009-10-13 | 155,800 | 0.94 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2009-10-14 | 110,000 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2009-10-15 | 94,300 | 0.95 | 0.96 | 0.87 | 0.89 | 00:00:00 | | 2009-10-16 | 88,300 | 0.86 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2009-10-19 | 232,200 | 0.91 | 0.97 | 0.89 | 0.96 | 00:00:00 | | 2009-10-20 | 47,000 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2009-10-21 | 314,600 | 0.98 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2009-10-22 | 95,900 | 1.03 | 1.03 | 0.95 | 0.97 | 00:00:00 | | 2009-10-23 | 132,300 | 0.99 | 1.03 | 0.94 | 0.97 | 00:00:00 | | 2009-10-26 | 154,300 | 0.98 | 0.98 | 0.87 | 0.92 | 00:00:00 | | 2009-10-27 | 41,000 | 0.91 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2009-10-28 | 117,300 | 0.99 | 0.99 | 0.86 | 0.87 | 00:00:00 | | 2009-10-29 | 166,600 | 0.84 | 1.00 | 0.84 | 0.96 | 00:00:00 | | 2009-10-30 | 71,600 | 0.91 | 0.91 | 0.83 | 0.87 | 00:00:00 | | 2009-11-02 | 161,000 | 0.98 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2009-11-03 | 170,300 | 0.92 | 1.00 | 0.92 | 0.99 | 00:00:00 | | 2009-11-04 | 172,200 | 1.00 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2009-11-05 | 61,200 | 1.00 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2009-11-06 | 69,600 | 1.00 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2009-11-09 | 86,100 | 0.99 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-11-10 | 90,600 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2009-11-11 | 51,500 | 1.00 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2009-11-12 | 31,200 | 1.04 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2009-11-13 | 99,000 | 1.10 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2009-11-16 | 384,300 | 1.08 | 1.13 | 1.04 | 1.13 | 00:00:00 | | 2009-11-17 | 97,000 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2009-11-18 | 264,300 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2009-11-19 | 149,800 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2009-11-20 | 150,600 | 1.12 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2009-11-23 | 157,200 | 1.12 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2009-11-24 | 209,400 | 1.17 | 1.19 | 1.04 | 1.04 | 00:00:00 | | 2009-11-25 | 167,600 | 1.11 | 1.17 | 1.09 | 1.17 | 00:00:00 | | 2009-11-26 | 11,000 | 1.11 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2009-11-27 | 186,800 | 1.12 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2009-11-30 | 79,300 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2009-12-01 | 83,700 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2009-12-02 | 84,300 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2009-12-03 | 122,700 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-12-04 | 91,600 | 1.13 | 1.13 | 1.04 | 1.08 | 00:00:00 | | 2009-12-07 | 109,700 | 1.13 | 1.13 | 1.00 | 1.01 | 00:00:00 | | 2009-12-08 | 120,400 | 1.04 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2009-12-09 | 92,400 | 1.00 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2009-12-10 | 29,400 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2009-12-11 | 86,800 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2009-12-14 | 35,800 | 1.06 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2009-12-15 | 59,400 | 1.04 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2009-12-16 | 21,500 | 1.00 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2009-12-17 | 129,200 | 1.01 | 1.05 | 0.96 | 1.01 | 00:00:00 | | 2009-12-18 | 37,400 | 0.97 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2009-12-21 | 78,100 | 1.06 | 1.06 | 0.91 | 0.95 | 00:00:00 | | 2009-12-22 | 50,300 | 0.96 | 1.03 | 0.92 | 1.03 | 00:00:00 | | 2009-12-23 | 52,100 | 0.96 | 1.02 | 0.93 | 0.96 | 00:00:00 | | 2009-12-24 | 35,800 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2009-12-29 | 61,200 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2009-12-30 | 103,600 | 1.00 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2009-12-31 | 25,400 | 0.97 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2010-01-04 | 60,100 | 0.98 | 1.07 | 0.97 | 1.03 | 00:00:00 | | 2010-01-05 | 96,200 | 1.07 | 1.11 | 0.99 | 1.10 | 00:00:00 | | 2010-01-06 | 76,000 | 0.98 | 1.08 | 0.96 | 1.06 | 00:00:00 | | 2010-01-07 | 158,600 | 1.03 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2010-01-08 | 115,000 | 0.96 | 1.06 | 0.96 | 1.06 | 00:00:00 | | 2010-01-11 | 104,000 | 1.06 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2010-01-12 | 114,400 | 1.04 | 1.04 | 0.97 | 0.99 | 00:00:00 | | 2010-01-13 | 26,600 | 0.97 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2010-01-14 | 43,400 | 1.02 | 1.02 | 0.97 | 0.97 | 00:00:00 | | 2010-01-15 | 104,000 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2010-01-18 | 5,500 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2010-01-19 | 31,500 | 0.94 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2010-01-20 | 74,000 | 0.94 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2010-01-21 | 97,000 | 0.90 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2010-01-22 | 49,700 | 0.88 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2010-01-25 | 29,600 | 0.88 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2010-01-26 | 48,300 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2010-01-27 | 100,800 | 0.87 | 0.88 | 0.75 | 0.83 | 00:00:00 | | 2010-01-28 | 110,300 | 0.81 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2010-01-29 | 93,000 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2010-02-01 | 82,100 | 0.79 | 0.94 | 0.79 | 0.89 | 00:00:00 | | 2010-02-02 | 89,800 | 0.89 | 0.98 | 0.89 | 0.94 | 00:00:00 | | 2010-02-03 | 15,400 | 0.97 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2010-02-04 | 46,700 | 0.90 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2010-02-05 | 131,000 | 0.81 | 0.99 | 0.76 | 0.99 | 00:00:00 | | 2010-02-08 | 53,300 | 0.90 | 0.98 | 0.85 | 0.96 | 00:00:00 | | 2010-02-09 | 28,800 | 0.89 | 0.99 | 0.89 | 0.95 | 00:00:00 | | 2010-02-10 | 65,300 | 0.95 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2010-02-11 | 26,200 | 0.88 | 0.98 | 0.88 | 0.90 | 00:00:00 | | 2010-02-12 | 130,400 | 0.89 | 1.01 | 0.89 | 0.95 | 00:00:00 | | 2010-02-16 | 115,000 | 0.93 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2010-02-17 | 31,700 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2010-02-18 | 113,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
