|
 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 | | 2010-02-18 | 113,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2010-02-19 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2010-02-22 | 22,000 | 0.96 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2010-02-23 | 49,600 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-02-24 | 34,100 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2010-02-25 | 17,800 | 0.95 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2010-02-26 | 50,400 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2010-03-01 | 46,500 | 0.96 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2010-03-02 | 49,100 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2010-03-03 | 22,300 | 0.89 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2010-03-04 | 61,500 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2010-03-05 | 265,400 | 0.92 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2010-03-08 | 17,600 | 0.93 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2010-03-09 | 61,600 | 0.93 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2010-03-10 | 19,600 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2010-03-11 | 28,100 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2010-03-12 | 71,900 | 0.91 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2010-03-15 | 73,000 | 1.01 | 1.05 | 0.90 | 0.92 | 00:00:00 | | 2010-03-16 | 2,100 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2010-03-17 | 9,400 | 0.94 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2010-03-18 | 21,300 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2010-03-19 | 17,500 | 0.92 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2010-03-22 | 28,100 | 0.88 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2010-03-23 | 145,200 | 0.91 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2010-03-24 | 14,100 | 0.94 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2010-03-25 | 8,600 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2010-03-26 | 36,900 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2010-03-29 | 29,300 | 0.96 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2010-03-30 | 16,400 | 0.95 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2010-03-31 | 11,700 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2010-04-01 | 60,500 | 0.94 | 1.04 | 0.89 | 0.97 | 00:00:00 | | 2010-04-05 | 44,300 | 1.00 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2010-04-06 | 12,700 | 1.03 | 1.05 | 0.97 | 1.03 | 00:00:00 | | 2010-04-07 | 41,300 | 1.01 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2010-04-08 | 80,800 | 1.03 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2010-04-09 | 492,400 | 0.99 | 1.35 | 0.99 | 1.20 | 00:00:00 | | 2010-04-12 | 108,800 | 1.26 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2010-04-13 | 27,300 | 1.25 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2010-04-14 | 77,500 | 1.20 | 1.31 | 1.16 | 1.28 | 00:00:00 | | 2010-04-15 | 31,900 | 1.35 | 1.35 | 1.22 | 1.25 | 00:00:00 | | 2010-04-16 | 24,800 | 1.23 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2010-04-19 | 38,900 | 1.19 | 1.23 | 1.16 | 1.22 | 00:00:00 | | 2010-04-20 | 22,200 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2010-04-21 | 19,000 | 1.19 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2010-04-22 | 29,200 | 1.17 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2010-04-23 | 9,400 | 1.21 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2010-04-26 | 39,900 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2010-04-27 | 97,000 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2010-04-28 | 44,000 | 1.25 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2010-04-29 | 18,500 | 1.19 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2010-04-30 | 13,500 | 1.21 | 1.28 | 1.19 | 1.21 | 00:00:00 | | 2010-05-03 | 17,900 | 1.33 | 1.33 | 1.20 | 1.25 | 00:00:00 | | 2010-05-04 | 51,800 | 1.26 | 1.26 | 1.14 | 1.17 | 00:00:00 | | 2010-05-05 | 46,100 | 1.17 | 1.27 | 1.13 | 1.15 | 00:00:00 | | 2010-05-06 | 22,000 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2010-05-07 | 33,400 | 1.21 | 1.21 | 1.14 | 1.17 | 00:00:00 | | 2010-05-10 | 43,700 | 1.17 | 1.26 | 1.17 | 1.25 | 00:00:00 | | 2010-05-11 | 216,400 | 1.24 | 1.33 | 1.24 | 1.33 | 00:00:00 | | 2010-05-12 | 129,600 | 1.36 | 1.39 | 1.29 | 1.37 | 00:00:00 | | 2010-05-13 | 174,300 | 1.38 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2010-05-14 | 106,900 | 1.40 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2010-05-17 | 101,400 | 1.41 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2010-05-18 | 66,100 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-05-19 | 192,000 | 1.44 | 1.44 | 1.16 | 1.39 | 00:00:00 | | 2010-05-20 | 77,300 | 1.37 | 1.38 | 1.28 | 1.33 | 00:00:00 | | 2010-05-21 | 77,500 | 1.32 | 1.37 | 1.22 | 1.33 | 00:00:00 | | 2010-05-25 | 225,400 | 1.47 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2010-05-26 | 156,500 | 1.52 | 1.52 | 1.45 | 1.49 | 00:00:00 | | 2010-05-27 | 73,400 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2010-05-28 | 122,800 | 1.50 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2010-05-31 | 6,500 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-06-01 | 92,800 | 1.46 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2010-06-02 | 81,500 | 1.53 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2010-06-03 | 35,600 | 1.52 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2010-06-04 | 42,800 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2010-06-07 | 66,000 | 1.55 | 1.55 | 1.45 | 1.49 | 00:00:00 | | 2010-06-08 | 28,200 | 1.49 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2010-06-09 | 12,300 | 1.51 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2010-06-10 | 20,000 | 1.51 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2010-06-11 | 31,900 | 1.46 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2010-06-14 | 49,300 | 1.41 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2010-06-15 | 20,100 | 1.51 | 1.52 | 1.45 | 1.51 | 00:00:00 | | 2010-06-16 | 104,000 | 1.47 | 1.48 | 1.38 | 1.41 | 00:00:00 | | 2010-06-17 | 111,900 | 1.42 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2010-06-18 | 38,400 | 1.41 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2010-06-21 | 26,000 | 1.49 | 1.49 | 1.40 | 1.42 | 00:00:00 | | 2010-06-22 | 22,100 | 1.46 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2010-06-23 | 66,900 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2010-06-24 | 94,100 | 1.50 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2010-06-25 | 11,200 | 1.46 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2010-06-28 | 89,000 | 1.50 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2010-06-29 | 125,200 | 1.49 | 1.49 | 1.31 | 1.45 | 00:00:00 | | 2010-06-30 | 44,800 | 1.46 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2010-07-02 | 77,500 | 1.44 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2010-07-05 | 3,500 | 1.43 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2010-07-06 | 29,700 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-07-07 | 30,000 | 1.40 | 1.45 | 1.25 | 1.44 | 00:00:00 | | 2010-07-08 | 14,600 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2010-07-09 | 2,700 | 1.40 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2010-07-12 | 13,000 | 1.43 | 1.43 | 1.32 | 1.39 | 00:00:00 | | 2010-07-13 | 7,300 | 1.43 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2010-07-14 | 13,900 | 1.33 | 1.43 | 1.32 | 1.34 | 00:00:00 | | 2010-07-15 | 7,100 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2010-07-16 | 128,100 | 1.39 | 1.48 | 1.39 | 1.47 | 00:00:00 | | 2010-07-19 | 22,200 | 1.39 | 1.47 | 1.39 | 1.41 | 00:00:00 | | 2010-07-20 | 91,300 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2010-07-21 | 13,400 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2010-07-22 | 97,500 | 1.32 | 1.43 | 1.29 | 1.29 | 00:00:00 | | 2010-07-23 | 9,000 | 1.39 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2010-07-26 | 11,900 | 1.41 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2010-07-27 | 26,100 | 1.36 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2010-07-28 | 19,100 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2010-07-29 | 24,900 | 1.41 | 1.41 | 1.33 | 1.34 | 00:00:00 | | 2010-07-30 | 17,500 | 1.39 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2010-08-03 | 39,700 | 1.40 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2010-08-04 | 74,600 | 1.35 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2010-08-05 | 10,400 | 1.34 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2010-08-06 | 56,000 | 1.35 | 1.48 | 1.33 | 1.48 | 00:00:00 | | 2010-08-09 | 17,800 | 1.47 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2010-08-10 | 28,600 | 1.48 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2010-08-11 | 18,700 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
