|
 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 | | 2011-07-26 | 41,900 | 3.00 | 3.00 | 2.95 | 2.96 | 00:00:00 | | 2011-07-27 | 154,700 | 2.86 | 2.87 | 2.65 | 2.78 | 00:00:00 | | 2011-07-28 | 48,100 | 2.71 | 2.80 | 2.68 | 2.75 | 00:00:00 | | 2011-07-29 | 41,200 | 2.88 | 2.88 | 2.72 | 2.74 | 00:00:00 | | 2011-08-02 | 130,900 | 2.82 | 2.89 | 2.79 | 2.87 | 00:00:00 | | 2011-08-03 | 207,400 | 2.86 | 2.94 | 2.71 | 2.80 | 00:00:00 | | 2011-08-04 | 94,700 | 2.79 | 2.85 | 2.60 | 2.78 | 00:00:00 | | 2011-08-05 | 157,100 | 2.66 | 2.78 | 2.58 | 2.65 | 00:00:00 | | 2011-08-08 | 124,200 | 2.67 | 2.84 | 2.63 | 2.65 | 00:00:00 | | 2011-08-09 | 50,600 | 2.65 | 2.70 | 2.57 | 2.64 | 00:00:00 | | 2011-08-10 | 138,500 | 2.66 | 2.85 | 2.62 | 2.85 | 00:00:00 | | 2011-08-11 | 47,900 | 2.85 | 2.85 | 2.75 | 2.76 | 00:00:00 | | 2011-08-12 | 40,500 | 2.74 | 2.79 | 2.67 | 2.74 | 00:00:00 | | 2011-08-15 | 51,300 | 2.65 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2011-08-16 | 94,200 | 2.76 | 2.80 | 2.71 | 2.76 | 00:00:00 | | 2011-08-17 | 86,900 | 2.78 | 2.91 | 2.76 | 2.84 | 00:00:00 | | 2011-08-18 | 234,400 | 2.95 | 3.10 | 2.91 | 3.04 | 00:00:00 | | 2011-08-19 | 182,600 | 3.04 | 3.04 | 2.86 | 2.88 | 00:00:00 | | 2011-08-22 | 256,900 | 3.03 | 3.05 | 2.90 | 2.99 | 00:00:00 | | 2011-08-23 | 106,300 | 2.99 | 3.00 | 2.77 | 2.83 | 00:00:00 | | 2011-08-24 | 27,800 | 2.78 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2011-08-25 | 102,800 | 2.74 | 2.90 | 2.74 | 2.75 | 00:00:00 | | 2011-08-26 | 43,000 | 2.84 | 2.93 | 2.80 | 2.92 | 00:00:00 | | 2011-08-29 | 66,200 | 2.91 | 2.97 | 2.79 | 2.83 | 00:00:00 | | 2011-08-30 | 142,800 | 2.95 | 2.95 | 2.78 | 2.80 | 00:00:00 | | 2011-08-31 | 152,100 | 2.81 | 2.90 | 2.79 | 2.90 | 00:00:00 | | 2011-09-01 | 128,900 | 2.94 | 2.95 | 2.68 | 2.68 | 00:00:00 | | 2011-09-02 | 210,900 | 2.81 | 3.06 | 2.75 | 2.94 | 00:00:00 | | 2011-09-06 | 184,500 | 3.00 | 3.00 | 2.88 | 2.89 | 00:00:00 | | 2011-09-07 | 135,400 | 2.89 | 2.95 | 2.87 | 2.93 | 00:00:00 | | 2011-09-08 | 161,400 | 3.07 | 3.27 | 3.04 | 3.27 | 00:00:00 | | 2011-09-09 | 141,100 | 3.26 | 3.72 | 3.14 | 3.60 | 00:00:00 | | 2011-09-12 | 149,800 | 3.61 | 3.74 | 3.19 | 3.64 | 00:00:00 | | 2011-09-13 | 137,100 | 3.61 | 3.64 | 3.55 | 3.64 | 00:00:00 | | 2011-09-14 | 40,800 | 3.59 | 3.59 | 3.49 | 3.51 | 00:00:00 | | 2011-09-15 | 62,400 | 3.40 | 3.63 | 3.40 | 3.63 | 00:00:00 | | 2011-09-16 | 238,700 | 3.63 | 3.89 | 3.63 | 3.89 | 00:00:00 | | 2011-09-19 | 140,400 | 3.95 | 3.95 | 3.80 | 3.82 | 00:00:00 | | 2011-09-20 | 119,200 | 3.95 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2011-09-21 | 80,300 | 3.95 | 3.95 | 3.77 | 3.77 | 00:00:00 | | 2011-09-22 | 704,600 | 3.76 | 3.76 | 3.18 | 3.33 | 00:00:00 | | 2011-09-23 | 278,800 | 3.40 | 3.40 | 2.94 | 3.37 | 00:00:00 | | 2011-09-26 | 151,400 | 3.35 | 3.37 | 3.10 | 3.18 | 00:00:00 | | 2011-09-27 | 93,700 | 3.41 | 3.52 | 3.31 | 3.45 | 00:00:00 | | 2011-09-28 | 38,100 | 3.40 | 3.40 | 3.13 | 3.25 | 00:00:00 | | 2011-09-29 | 162,700 | 3.24 | 3.24 | 2.92 | 3.00 | 00:00:00 | | 2011-09-30 | 158,000 | 3.02 | 3.06 | 2.92 | 2.92 | 00:00:00 | | 2011-10-03 | 79,000 | 3.13 | 3.20 | 2.96 | 2.99 | 00:00:00 | | 2011-10-04 | 303,000 | 2.96 | 2.96 | 2.62 | 2.83 | 00:00:00 | | 2011-10-05 | 78,000 | 2.77 | 3.16 | 2.76 | 3.15 | 00:00:00 | | 2011-10-06 | 56,000 | 3.09 | 3.34 | 3.09 | 3.34 | 00:00:00 | | 2011-10-07 | 63,000 | 3.36 | 3.37 | 2.95 | 3.05 | 00:00:00 | | 2011-10-11 | 64,000 | 3.16 | 3.16 | 3.03 | 3.09 | 00:00:00 | | 2011-10-12 | 77,000 | 3.07 | 3.13 | 3.04 | 3.09 | 00:00:00 | | 2011-10-13 | 41,000 | 3.34 | 3.34 | 3.10 | 3.10 | 00:00:00 | | 2011-10-14 | 47,000 | 3.10 | 3.17 | 3.08 | 3.11 | 00:00:00 | | 2011-10-17 | 50,000 | 3.29 | 3.29 | 3.19 | 3.19 | 00:00:00 | | 2011-10-18 | 90,500 | 3.12 | 3.21 | 3.00 | 3.09 | 00:00:00 | | 2011-10-19 | 28,000 | 3.14 | 3.15 | 3.00 | 3.09 | 00:00:00 | | 2011-10-20 | 83,200 | 3.11 | 3.11 | 2.88 | 2.95 | 00:00:00 | | 2011-10-21 | 102,700 | 2.94 | 3.09 | 2.87 | 2.95 | 00:00:00 | | 2011-10-24 | 52,900 | 3.13 | 3.13 | 3.04 | 3.07 | 00:00:00 | | 2011-10-25 | 173,500 | 2.49 | 3.22 | 2.49 | 3.14 | 00:00:00 | | 2011-10-26 | 30,000 | 3.15 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2011-10-27 | 47,900 | 3.09 | 3.14 | 3.02 | 3.11 | 00:00:00 | | 2011-10-28 | 34,900 | 3.12 | 3.21 | 3.12 | 3.18 | 00:00:00 | | 2011-10-31 | 52,000 | 3.15 | 3.15 | 3.03 | 3.05 | 00:00:00 | | 2011-11-01 | 60,600 | 3.09 | 3.13 | 2.95 | 3.09 | 00:00:00 | | 2011-11-02 | 50,800 | 3.14 | 3.14 | 3.04 | 3.10 | 00:00:00 | | 2011-11-03 | 48,000 | 3.10 | 3.11 | 2.97 | 2.97 | 00:00:00 | | 2011-11-04 | 99,600 | 3.09 | 3.17 | 2.96 | 3.10 | 00:00:00 | | 2011-11-07 | 110,400 | 3.10 | 3.18 | 2.96 | 3.16 | 00:00:00 | | 2011-11-08 | 72,900 | 3.15 | 3.19 | 2.99 | 2.99 | 00:00:00 | | 2011-11-09 | 45,500 | 3.07 | 3.10 | 3.00 | 3.04 | 00:00:00 | | 2011-11-10 | 33,600 | 3.07 | 3.08 | 3.01 | 3.06 | 00:00:00 | | 2011-11-11 | 45,900 | 3.09 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2011-11-14 | 34,000 | 3.15 | 3.16 | 3.06 | 3.09 | 00:00:00 | | 2011-11-15 | 22,000 | 3.06 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2011-11-16 | 82,000 | 3.10 | 3.10 | 2.93 | 2.93 | 00:00:00 | | 2011-11-17 | 112,200 | 2.90 | 2.90 | 2.73 | 2.73 | 00:00:00 | | 2011-11-18 | 40,000 | 2.75 | 2.81 | 2.75 | 2.76 | 00:00:00 | | 2011-11-21 | 390,500 | 2.79 | 2.82 | 2.48 | 2.63 | 00:00:00 | | 2011-11-22 | 134,800 | 2.62 | 2.77 | 2.60 | 2.74 | 00:00:00 | | 2011-11-23 | 111,700 | 2.77 | 2.77 | 2.60 | 2.65 | 00:00:00 | | 2011-11-24 | 10,200 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2011-11-25 | 24,100 | 2.63 | 2.63 | 2.52 | 2.60 | 00:00:00 | | 2011-11-28 | 55,000 | 2.60 | 2.74 | 2.57 | 2.65 | 00:00:00 | | 2011-11-29 | 59,800 | 2.69 | 2.72 | 2.59 | 2.69 | 00:00:00 | | 2011-11-30 | 141,700 | 2.70 | 2.77 | 2.52 | 2.54 | 00:00:00 | | 2011-12-01 | 54,300 | 2.63 | 2.77 | 2.61 | 2.75 | 00:00:00 | | 2011-12-02 | 74,300 | 2.75 | 2.79 | 2.61 | 2.79 | 00:00:00 | | 2011-12-05 | 21,100 | 2.79 | 2.82 | 2.75 | 2.81 | 00:00:00 | | 2011-12-06 | 56,200 | 2.82 | 2.91 | 2.75 | 2.88 | 00:00:00 | | 2011-12-07 | 43,400 | 2.96 | 3.04 | 2.88 | 2.99 | 00:00:00 | | 2011-12-08 | 86,300 | 3.03 | 3.04 | 2.90 | 2.93 | 00:00:00 | | 2011-12-09 | 76,700 | 2.90 | 3.12 | 2.90 | 3.12 | 00:00:00 | | 2011-12-12 | 76,000 | 3.12 | 3.13 | 2.95 | 3.00 | 00:00:00 | | 2011-12-13 | 43,000 | 3.07 | 3.07 | 2.89 | 2.89 | 00:00:00 | | 2011-12-14 | 316,600 | 2.88 | 2.88 | 2.44 | 2.85 | 00:00:00 | | 2011-12-15 | 44,000 | 2.85 | 2.85 | 2.68 | 2.70 | 00:00:00 | | 2011-12-16 | 81,100 | 2.80 | 3.06 | 2.80 | 3.05 | 00:00:00 | | 2011-12-19 | 92,400 | 3.00 | 3.00 | 2.61 | 2.80 | 00:00:00 | | 2011-12-20 | 26,000 | 2.80 | 2.97 | 2.80 | 2.97 | 00:00:00 | | 2011-12-21 | 49,000 | 2.97 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2011-12-22 | 35,500 | 2.95 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2011-12-23 | 40,900 | 2.84 | 2.94 | 2.84 | 2.94 | 00:00:00 | | 2011-12-28 | 59,900 | 2.94 | 2.94 | 2.69 | 2.78 | 00:00:00 | | 2011-12-29 | 48,300 | 2.69 | 2.91 | 2.66 | 2.91 | 00:00:00 | | 2011-12-30 | 45,900 | 2.94 | 2.94 | 2.83 | 2.83 | 00:00:00 | | 2012-01-03 | 45,800 | 2.99 | 2.99 | 2.77 | 2.85 | 00:00:00 | | 2012-01-04 | 42,700 | 2.87 | 2.87 | 2.72 | 2.79 | 00:00:00 | | 2012-01-05 | 39,800 | 2.85 | 2.95 | 2.84 | 2.95 | 00:00:00 | | 2012-01-06 | 10,900 | 2.90 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2012-01-09 | 34,600 | 2.87 | 2.96 | 2.84 | 2.86 | 00:00:00 | | 2012-01-10 | 22,600 | 2.89 | 2.98 | 2.89 | 2.97 | 00:00:00 | | 2012-01-11 | 26,000 | 3.04 | 3.04 | 2.97 | 2.99 | 00:00:00 | | 2012-01-12 | 38,400 | 3.04 | 3.08 | 2.93 | 2.93 | 00:00:00 | | 2012-01-13 | 25,300 | 2.94 | 2.96 | 2.82 | 2.86 | 00:00:00 | | 2012-01-16 | 22,400 | 2.90 | 2.99 | 2.89 | 2.95 | 00:00:00 | | 2012-01-17 | 91,300 | 3.00 | 3.00 | 2.85 | 2.90 | 00:00:00 | | 2012-01-18 | 33,400 | 2.90 | 2.91 | 2.85 | 2.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
