|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-02 | 96,100 | 2.38 | 2.62 | 2.38 | 2.56 | 00:00:00 | | 2011-02-03 | 99,700 | 2.58 | 2.80 | 2.58 | 2.76 | 00:00:00 | | 2011-02-04 | 66,000 | 2.73 | 2.84 | 2.73 | 2.83 | 00:00:00 | | 2011-02-07 | 85,000 | 2.82 | 2.82 | 2.70 | 2.78 | 00:00:00 | | 2011-02-08 | 35,200 | 2.80 | 2.82 | 2.72 | 2.78 | 00:00:00 | | 2011-02-09 | 32,600 | 2.80 | 2.81 | 2.71 | 2.79 | 00:00:00 | | 2011-02-10 | 16,400 | 2.71 | 2.79 | 2.71 | 2.78 | 00:00:00 | | 2011-02-11 | 17,200 | 2.77 | 2.79 | 2.75 | 2.78 | 00:00:00 | | 2011-02-14 | 12,200 | 2.78 | 2.78 | 2.72 | 2.78 | 00:00:00 | | 2011-02-15 | 21,000 | 2.75 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2011-02-16 | 33,400 | 2.80 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2011-02-17 | 66,200 | 2.81 | 2.87 | 2.80 | 2.83 | 00:00:00 | | 2011-02-18 | 14,000 | 2.80 | 2.80 | 2.73 | 2.73 | 00:00:00 | | 2011-02-22 | 25,600 | 2.78 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2011-02-23 | 24,600 | 2.70 | 2.70 | 2.62 | 2.63 | 00:00:00 | | 2011-02-24 | 276,500 | 2.64 | 2.90 | 2.60 | 2.83 | 00:00:00 | | 2011-02-25 | 89,600 | 2.67 | 2.87 | 2.57 | 2.87 | 00:00:00 | | 2011-02-28 | 37,400 | 2.84 | 2.85 | 2.81 | 2.85 | 00:00:00 | | 2011-03-01 | 9,800 | 2.87 | 2.87 | 2.85 | 2.85 | 00:00:00 | | 2011-03-02 | 49,600 | 2.83 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2011-03-03 | 43,800 | 2.86 | 2.90 | 2.80 | 2.86 | 00:00:00 | | 2011-03-04 | 41,200 | 2.87 | 2.90 | 2.83 | 2.89 | 00:00:00 | | 2011-03-07 | 70,500 | 2.90 | 2.94 | 2.80 | 2.89 | 00:00:00 | | 2011-03-08 | 19,900 | 2.83 | 2.90 | 2.80 | 2.84 | 00:00:00 | | 2011-03-09 | 52,500 | 2.81 | 2.84 | 2.63 | 2.78 | 00:00:00 | | 2011-03-10 | 30,800 | 2.75 | 2.76 | 2.62 | 2.68 | 00:00:00 | | 2011-03-11 | 39,400 | 2.61 | 2.67 | 2.56 | 2.56 | 00:00:00 | | 2011-03-14 | 51,200 | 2.58 | 2.65 | 2.54 | 2.60 | 00:00:00 | | 2011-03-15 | 94,800 | 2.58 | 2.65 | 2.31 | 2.65 | 00:00:00 | | 2011-03-16 | 48,300 | 2.90 | 2.90 | 2.32 | 2.32 | 00:00:00 | | 2011-03-17 | 68,000 | 2.38 | 2.58 | 2.37 | 2.52 | 00:00:00 | | 2011-03-18 | 30,300 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2011-03-21 | 45,200 | 2.80 | 2.80 | 2.63 | 2.79 | 00:00:00 | | 2011-03-22 | 10,900 | 2.80 | 2.80 | 2.68 | 2.72 | 00:00:00 | | 2011-03-23 | 62,500 | 2.73 | 2.90 | 2.73 | 2.89 | 00:00:00 | | 2011-03-24 | 44,800 | 2.83 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2011-03-25 | 55,000 | 2.90 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2011-03-28 | 29,000 | 2.90 | 2.90 | 2.84 | 2.86 | 00:00:00 | | 2011-03-29 | 24,900 | 2.85 | 2.88 | 2.84 | 2.84 | 00:00:00 | | 2011-03-30 | 28,000 | 2.87 | 2.87 | 2.78 | 2.83 | 00:00:00 | | 2011-03-31 | 12,500 | 2.83 | 2.83 | 2.77 | 2.80 | 00:00:00 | | 2011-04-01 | 83,400 | 2.79 | 2.87 | 2.79 | 2.85 | 00:00:00 | | 2011-04-04 | 184,300 | 2.88 | 3.16 | 2.75 | 3.08 | 00:00:00 | | 2011-04-05 | 162,200 | 3.11 | 3.13 | 3.04 | 3.08 | 00:00:00 | | 2011-04-06 | 343,500 | 3.11 | 3.39 | 2.99 | 3.00 | 00:00:00 | | 2011-04-07 | 88,700 | 2.97 | 3.15 | 2.90 | 3.09 | 00:00:00 | | 2011-04-08 | 250,500 | 3.06 | 3.30 | 3.06 | 3.17 | 00:00:00 | | 2011-04-11 | 153,900 | 3.17 | 3.20 | 2.99 | 3.14 | 00:00:00 | | 2011-04-12 | 47,100 | 3.04 | 3.04 | 2.79 | 2.95 | 00:00:00 | | 2011-04-13 | 57,900 | 2.87 | 3.02 | 2.87 | 3.00 | 00:00:00 | | 2011-04-14 | 85,400 | 2.89 | 2.92 | 2.79 | 2.90 | 00:00:00 | | 2011-04-15 | 68,000 | 2.90 | 3.00 | 2.87 | 3.00 | 00:00:00 | | 2011-04-18 | 507,200 | 3.15 | 3.24 | 3.08 | 3.20 | 00:00:00 | | 2011-04-19 | 247,900 | 3.22 | 3.49 | 3.18 | 3.48 | 00:00:00 | | 2011-04-20 | 218,900 | 3.55 | 3.71 | 3.49 | 3.71 | 00:00:00 | | 2011-04-21 | 180,100 | 3.75 | 3.82 | 3.71 | 3.76 | 00:00:00 | | 2011-04-25 | 130,600 | 3.82 | 3.84 | 3.72 | 3.77 | 00:00:00 | | 2011-04-26 | 136,500 | 3.75 | 3.75 | 3.26 | 3.43 | 00:00:00 | | 2011-04-27 | 108,000 | 3.49 | 3.54 | 3.34 | 3.53 | 00:00:00 | | 2011-04-28 | 136,000 | 3.50 | 3.70 | 3.50 | 3.57 | 00:00:00 | | 2011-04-29 | 40,000 | 3.57 | 3.59 | 3.48 | 3.55 | 00:00:00 | | 2011-05-02 | 59,200 | 3.55 | 3.55 | 3.32 | 3.38 | 00:00:00 | | 2011-05-03 | 64,600 | 3.40 | 3.55 | 3.26 | 3.34 | 00:00:00 | | 2011-05-04 | 304,400 | 3.32 | 3.34 | 2.89 | 3.34 | 00:00:00 | | 2011-05-05 | 63,500 | 3.10 | 3.27 | 3.08 | 3.18 | 00:00:00 | | 2011-05-06 | 34,900 | 3.30 | 3.36 | 3.20 | 3.30 | 00:00:00 | | 2011-05-09 | 88,100 | 3.37 | 3.50 | 3.20 | 3.41 | 00:00:00 | | 2011-05-10 | 76,000 | 3.55 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2011-05-11 | 89,400 | 3.48 | 3.50 | 3.10 | 3.10 | 00:00:00 | | 2011-05-12 | 89,000 | 3.10 | 3.37 | 2.98 | 3.14 | 00:00:00 | | 2011-05-13 | 66,000 | 3.35 | 3.40 | 3.12 | 3.33 | 00:00:00 | | 2011-05-16 | 217,000 | 3.30 | 3.55 | 3.23 | 3.50 | 00:00:00 | | 2011-05-17 | 133,400 | 3.53 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2011-05-18 | 168,500 | 3.60 | 3.69 | 3.45 | 3.69 | 00:00:00 | | 2011-05-19 | 177,800 | 3.70 | 3.72 | 3.60 | 3.67 | 00:00:00 | | 2011-05-20 | 80,900 | 3.72 | 3.72 | 3.61 | 3.67 | 00:00:00 | | 2011-05-24 | 221,000 | 3.72 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2011-05-25 | 88,200 | 3.73 | 3.73 | 3.63 | 3.66 | 00:00:00 | | 2011-05-26 | 63,000 | 3.66 | 3.69 | 3.65 | 3.67 | 00:00:00 | | 2011-05-27 | 149,000 | 3.69 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2011-05-30 | 3,300 | 3.75 | 3.75 | 3.66 | 3.67 | 00:00:00 | | 2011-05-31 | 96,300 | 3.73 | 3.73 | 3.57 | 3.57 | 00:00:00 | | 2011-06-01 | 64,400 | 3.61 | 3.61 | 3.51 | 3.56 | 00:00:00 | | 2011-06-02 | 150,300 | 3.54 | 3.65 | 3.33 | 3.37 | 00:00:00 | | 2011-06-03 | 104,000 | 3.43 | 3.59 | 3.43 | 3.48 | 00:00:00 | | 2011-06-06 | 70,300 | 3.59 | 3.66 | 3.42 | 3.48 | 00:00:00 | | 2011-06-07 | 37,000 | 3.43 | 3.74 | 3.43 | 3.74 | 00:00:00 | | 2011-06-08 | 27,200 | 3.66 | 3.66 | 3.42 | 3.43 | 00:00:00 | | 2011-06-09 | 44,300 | 3.42 | 3.46 | 3.36 | 3.37 | 00:00:00 | | 2011-06-10 | 84,100 | 3.50 | 3.56 | 3.46 | 3.54 | 00:00:00 | | 2011-06-13 | 78,400 | 3.55 | 3.57 | 3.33 | 3.44 | 00:00:00 | | 2011-06-14 | 68,200 | 3.37 | 3.50 | 3.37 | 3.40 | 00:00:00 | | 2011-06-15 | 58,200 | 3.42 | 3.50 | 3.37 | 3.37 | 00:00:00 | | 2011-06-16 | 145,100 | 3.38 | 3.43 | 3.27 | 3.37 | 00:00:00 | | 2011-06-17 | 97,600 | 3.34 | 3.40 | 3.19 | 3.31 | 00:00:00 | | 2011-06-20 | 90,100 | 3.32 | 3.33 | 3.20 | 3.28 | 00:00:00 | | 2011-06-21 | 109,700 | 3.35 | 3.35 | 3.28 | 3.28 | 00:00:00 | | 2011-06-22 | 120,700 | 3.30 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2011-06-23 | 46,900 | 3.30 | 3.35 | 3.24 | 3.25 | 00:00:00 | | 2011-06-24 | 38,800 | 3.28 | 3.38 | 3.20 | 3.20 | 00:00:00 | | 2011-06-27 | 127,100 | 3.22 | 3.22 | 2.98 | 2.98 | 00:00:00 | | 2011-06-28 | 311,000 | 2.82 | 2.91 | 2.61 | 2.76 | 00:00:00 | | 2011-06-29 | 147,000 | 2.80 | 2.86 | 2.78 | 2.80 | 00:00:00 | | 2011-06-30 | 70,700 | 2.85 | 2.85 | 2.70 | 2.84 | 00:00:00 | | 2011-07-04 | 17,700 | 2.80 | 2.81 | 2.75 | 2.75 | 00:00:00 | | 2011-07-05 | 134,800 | 2.85 | 3.08 | 2.85 | 3.05 | 00:00:00 | | 2011-07-06 | 108,100 | 3.07 | 3.29 | 3.07 | 3.16 | 00:00:00 | | 2011-07-07 | 42,800 | 3.25 | 3.25 | 3.15 | 3.18 | 00:00:00 | | 2011-07-08 | 47,500 | 3.29 | 3.29 | 3.19 | 3.19 | 00:00:00 | | 2011-07-11 | 76,800 | 3.25 | 3.31 | 3.12 | 3.19 | 00:00:00 | | 2011-07-12 | 93,000 | 3.05 | 3.09 | 2.98 | 3.00 | 00:00:00 | | 2011-07-13 | 105,300 | 3.10 | 3.24 | 3.09 | 3.20 | 00:00:00 | | 2011-07-14 | 57,300 | 3.25 | 3.25 | 3.08 | 3.09 | 00:00:00 | | 2011-07-15 | 51,400 | 3.10 | 3.22 | 3.07 | 3.15 | 00:00:00 | | 2011-07-18 | 113,800 | 3.15 | 3.24 | 3.08 | 3.09 | 00:00:00 | | 2011-07-19 | 75,000 | 3.10 | 3.19 | 3.05 | 3.05 | 00:00:00 | | 2011-07-20 | 79,100 | 3.14 | 3.15 | 3.03 | 3.03 | 00:00:00 | | 2011-07-21 | 62,600 | 2.99 | 3.03 | 2.98 | 2.98 | 00:00:00 | | 2011-07-22 | 88,900 | 3.03 | 3.14 | 2.98 | 3.04 | 00:00:00 | | 2011-07-25 | 106,500 | 3.00 | 3.06 | 2.99 | 3.02 | 00:00:00 | | 2011-07-26 | 41,900 | 3.00 | 3.00 | 2.95 | 2.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
