|
 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 | | 2000-10-10 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-11 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-13 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-17 | 3,700 | 0.27 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2000-10-18 | 9,000 | 0.21 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2000-10-19 | 1,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-10-24 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-27 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-30 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-31 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-01 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-11-02 | 7,600 | 0.20 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2000-11-03 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-06 | 1,900 | 0.19 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2000-11-07 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-08 | 800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-09 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-10 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-13 | 8,000 | 0.20 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2000-11-14 | 1,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2000-11-15 | 1,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2000-11-16 | 1,500 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2000-11-20 | 2,500 | 0.24 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2000-11-21 | 5,900 | 0.22 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2000-11-22 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-11-24 | 11,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-11-28 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-29 | 21,500 | 0.20 | 0.35 | 0.20 | 0.35 | 00:00:00 | | 2000-11-30 | 22,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-12-04 | 6,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2000-12-05 | 20,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-12-06 | 13,500 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2000-12-07 | 9,100 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-12-08 | 3,300 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-12-11 | 39,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-12-12 | 3,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-12-13 | 1,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-12-14 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-15 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-19 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-12-20 | 26,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-12-21 | 5,000 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-12-22 | 4,500 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-12-27 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-29 | 16,000 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2001-01-02 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-03 | 24,600 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2001-01-04 | 3,600 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2001-01-05 | 700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-01-08 | 4,500 | 0.25 | 0.25 | 0.17 | 0.24 | 00:00:00 | | 2001-01-09 | 8,100 | 0.17 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2001-01-10 | 2,500 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2001-01-11 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-12 | 5,900 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2001-01-15 | 3,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-16 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-17 | 3,800 | 0.17 | 0.25 | 0.17 | 0.18 | 00:00:00 | | 2001-01-18 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-22 | 2,100 | 0.25 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2001-01-23 | 2,600 | 0.17 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2001-01-24 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-25 | 2,100 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-01-26 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-29 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-30 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-31 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-02 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-05 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-06 | 3,300 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-02-07 | 700 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2001-02-08 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-13 | 3,200 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-02-14 | 3,500 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2001-02-15 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-16 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-21 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-22 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-23 | 900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-26 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-27 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-28 | 5,600 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2001-03-02 | 2,600 | 0.18 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2001-03-05 | 5,600 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2001-03-07 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-03-09 | 14,900 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2001-03-12 | 85,800 | 0.17 | 0.20 | 0.13 | 0.20 | 00:00:00 | | 2001-03-13 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-14 | 1,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-15 | 700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-03-16 | 4,600 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-03-19 | 2,600 | 0.15 | 0.23 | 0.15 | 0.23 | 00:00:00 | | 2001-03-20 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-03-21 | 11,200 | 0.23 | 0.23 | 0.16 | 0.20 | 00:00:00 | | 2001-03-22 | 3,600 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2001-03-23 | 6,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-03-26 | 8,200 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2001-03-28 | 19,300 | 0.16 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2001-03-29 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-03-30 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-04-03 | 3,600 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2001-04-04 | 2,600 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2001-04-05 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-04-09 | 1,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-04-10 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-04-11 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-04-12 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-04-16 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-04-17 | 700 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-04-18 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-04-19 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-24 | 600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-04-25 | 600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-04-26 | 7,900 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2001-04-27 | 1,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-05-01 | 7,000 | 0.16 | 0.27 | 0.16 | 0.27 | 00:00:00 | | 2001-05-07 | 112 | 0.13 | 0.27 | 0.13 | 0.20 | 00:00:00 | | 2001-05-10 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-05-11 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-05-15 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-05-16 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-17 | 71,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
