|
 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 | | 2013-01-02 | 15,500 | 2.31 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2013-01-03 | 21,900 | 2.37 | 2.41 | 2.37 | 2.37 | 00:00:00 | | 2013-01-04 | 43,700 | 2.33 | 2.36 | 2.22 | 2.35 | 00:00:00 | | 2013-01-07 | 54,300 | 2.38 | 2.38 | 2.20 | 2.23 | 00:00:00 | | 2013-01-08 | 9,400 | 2.23 | 2.29 | 2.23 | 2.27 | 00:00:00 | | 2013-01-09 | 10,700 | 2.32 | 2.32 | 2.26 | 2.26 | 00:00:00 | | 2013-01-10 | 25,000 | 2.25 | 2.35 | 2.25 | 2.31 | 00:00:00 | | 2013-01-11 | 29,600 | 2.28 | 2.28 | 2.20 | 2.23 | 00:00:00 | | 2013-01-14 | 15,200 | 2.26 | 2.28 | 2.21 | 2.21 | 00:00:00 | | 2013-01-15 | 23,100 | 2.24 | 2.33 | 2.23 | 2.24 | 00:00:00 | | 2013-01-16 | 35,500 | 2.33 | 2.36 | 2.32 | 2.35 | 00:00:00 | | 2013-01-17 | 35,800 | 2.36 | 2.38 | 2.33 | 2.36 | 00:00:00 | | 2013-01-18 | 40,700 | 2.36 | 2.36 | 2.33 | 2.35 | 00:00:00 | | 2013-01-21 | 9,400 | 2.38 | 2.38 | 2.32 | 2.32 | 00:00:00 | | 2013-01-22 | 25,000 | 2.32 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2013-01-23 | 21,600 | 2.34 | 2.35 | 2.27 | 2.29 | 00:00:00 | | 2013-01-24 | 21,400 | 2.28 | 2.34 | 2.24 | 2.30 | 00:00:00 | | 2013-01-25 | 48,300 | 2.29 | 2.29 | 2.14 | 2.20 | 00:00:00 | | 2013-01-28 | 32,800 | 2.19 | 2.28 | 2.16 | 2.19 | 00:00:00 | | 2013-02-05 | 20,200 | 2.08 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2013-02-06 | 17,200 | 2.06 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2013-02-07 | 75,900 | 2.05 | 2.07 | 1.99 | 1.99 | 00:00:00 | | 2013-02-08 | 30,900 | 1.99 | 2.07 | 1.97 | 2.02 | 00:00:00 | | 2013-02-12 | 11,600 | 1.98 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2013-02-13 | 9,100 | 2.00 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2013-02-14 | 12,600 | 1.99 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2013-02-15 | 86,700 | 1.95 | 1.99 | 1.85 | 1.88 | 00:00:00 | | 2013-02-19 | 77,200 | 1.90 | 1.92 | 1.83 | 1.83 | 00:00:00 | | 2013-02-20 | 122,900 | 1.82 | 1.82 | 1.59 | 1.62 | 00:00:00 | | 2013-02-21 | 63,800 | 1.66 | 1.73 | 1.60 | 1.72 | 00:00:00 | | 2013-02-22 | 25,200 | 1.74 | 1.74 | 1.65 | 1.74 | 00:00:00 | | 2013-02-25 | 53,000 | 1.73 | 1.81 | 1.73 | 1.77 | 00:00:00 | | 2013-02-28 | 10,400 | 1.80 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2013-03-01 | 140,500 | 1.75 | 1.75 | 1.64 | 1.65 | 00:00:00 | | 2013-03-05 | 27,600 | 1.57 | 1.57 | 1.47 | 1.55 | 00:00:00 | | 2013-03-06 | 87,200 | 1.51 | 1.51 | 1.44 | 1.48 | 00:00:00 | | 2013-03-12 | 32,300 | 1.86 | 2.07 | 1.86 | 2.07 | 00:00:00 | | 2013-03-13 | 15,200 | 2.05 | 2.05 | 1.95 | 1.96 | 00:00:00 | | 2013-03-18 | 16,000 | 1.94 | 2.06 | 1.94 | 2.04 | 00:00:00 | | 2013-03-19 | 6,500 | 2.02 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2013-03-20 | 4,400 | 2.07 | 2.07 | 2.02 | 2.05 | 00:00:00 | | 2013-03-21 | 14,100 | 2.08 | 2.11 | 2.03 | 2.03 | 00:00:00 | | 2013-03-25 | 12,900 | 2.04 | 2.05 | 1.93 | 1.93 | 00:00:00 | | 2013-03-28 | 16,500 | 1.93 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2013-04-05 | 44,700 | 1.67 | 1.95 | 1.67 | 1.93 | 00:00:00 | | 2013-04-11 | 3,900 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2013-04-12 | 40,800 | 1.70 | 1.78 | 1.61 | 1.70 | 00:00:00 | | 2013-04-15 | 149,800 | 1.52 | 1.53 | 1.20 | 1.23 | 00:00:00 | | 2013-04-16 | 90,200 | 1.28 | 1.32 | 1.20 | 1.24 | 00:00:00 | | 2013-04-17 | 301,600 | 1.27 | 1.28 | 0.85 | 0.93 | 00:00:00 | | 2013-04-18 | 193,500 | 0.92 | 0.93 | 0.75 | 0.91 | 00:00:00 | | 2013-04-19 | 98,800 | 0.98 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2013-04-29 | 513,700 | 1.20 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2013-04-30 | 121,600 | 1.24 | 1.37 | 1.16 | 1.30 | 00:00:00 | | 2013-05-01 | 297,100 | 1.39 | 1.44 | 1.31 | 1.42 | 00:00:00 | | 2013-05-06 | 56,000 | 1.32 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2013-05-09 | 65,700 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2013-05-10 | 58,600 | 1.08 | 1.19 | 1.07 | 1.17 | 00:00:00 | | 2013-05-13 | 30,200 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2013-05-21 | 28,600 | 1.01 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2013-05-27 | 10,500 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2013-06-10 | 20,800 | 1.26 | 1.26 | 1.13 | 1.20 | 00:00:00 | | 2013-06-17 | 37,600 | 1.30 | 1.32 | 1.20 | 1.22 | 00:00:00 | | 2013-06-18 | 18,300 | 1.22 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2013-06-19 | 9,900 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2013-06-25 | 32,900 | 0.97 | 1.11 | 0.97 | 0.97 | 00:00:00 | | 2013-06-26 | 149,800 | 0.99 | 1.04 | 0.97 | 1.02 | 00:00:00 | | 2013-07-03 | 20,200 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2013-07-04 | 1,400 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2013-07-08 | 20,300 | 1.03 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2013-07-09 | 15,600 | 1.01 | 1.01 | 0.92 | 0.92 | 00:00:00 | | 2013-07-10 | 11,700 | 0.95 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2013-07-11 | 21,200 | 0.94 | 1.07 | 0.94 | 0.96 | 00:00:00 | | 2013-07-12 | 8,100 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2013-07-16 | 131,500 | 0.97 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2013-07-17 | 92,700 | 1.08 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2013-07-18 | 36,300 | 1.10 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2013-07-19 | 31,900 | 1.07 | 1.12 | 1.03 | 1.10 | 00:00:00 | | 2013-07-22 | 103,800 | 1.22 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2013-08-07 | 2,800 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2013-08-08 | 7,300 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2013-08-09 | 40,100 | 1.33 | 1.43 | 1.26 | 1.43 | 00:00:00 | | 2013-08-20 | 55,900 | 1.84 | 1.96 | 1.75 | 1.80 | 00:00:00 | | 2013-08-21 | 37,400 | 1.83 | 1.83 | 1.74 | 1.79 | 00:00:00 | | 2013-08-22 | 15,500 | 1.73 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2013-08-23 | 55,100 | 1.79 | 1.95 | 1.79 | 1.91 | 00:00:00 | | 2013-08-26 | 81,100 | 1.91 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2013-08-27 | 153,100 | 1.99 | 1.99 | 1.70 | 1.74 | 00:00:00 | | 2013-08-28 | 61,000 | 1.70 | 1.71 | 1.57 | 1.57 | 00:00:00 | | 2013-08-30 | 42,800 | 1.46 | 1.52 | 1.40 | 1.48 | 00:00:00 | | 2013-09-06 | 8,000 | 1.42 | 1.51 | 1.41 | 1.51 | 00:00:00 | | 2013-09-09 | 11,900 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2013-09-10 | 20,200 | 1.54 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2013-09-11 | 4,300 | 1.50 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2013-09-23 | 9,800 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2013-09-26 | 35,200 | 1.30 | 1.31 | 1.20 | 1.20 | 00:00:00 | | 2013-09-27 | 15,500 | 1.20 | 1.34 | 1.20 | 1.24 | 00:00:00 | | 2013-10-01 | 53,900 | 1.19 | 1.19 | 1.03 | 1.05 | 00:00:00 | | 2013-10-02 | 82,800 | 1.07 | 1.15 | 1.02 | 1.04 | 00:00:00 | | 2013-10-10 | 5,400 | 1.02 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2013-10-11 | 19,700 | 1.01 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2013-10-15 | 33,600 | 0.99 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2013-10-16 | 38,300 | 0.98 | 1.02 | 0.94 | 0.94 | 00:00:00 | | 2013-10-17 | 76,400 | 0.98 | 1.00 | 0.91 | 0.95 | 00:00:00 | | 2013-10-18 | 25,500 | 0.98 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2013-10-21 | 36,900 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2013-10-28 | 51,200 | 1.10 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2013-10-29 | 14,000 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2013-10-30 | 20,400 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2013-10-31 | 24,800 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2013-11-04 | 8,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-11-13 | 31,900 | 0.95 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2013-11-14 | 35,300 | 0.97 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2013-11-26 | 11,600 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2013-11-27 | 67,300 | 0.84 | 0.85 | 0.73 | 0.80 | 00:00:00 | | 2013-12-10 | 69,400 | 0.70 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2013-12-11 | 35,100 | 0.71 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2013-12-12 | 75,700 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2013-12-13 | 161,800 | 0.64 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2013-12-19 | 164,900 | 0.94 | 0.94 | 0.81 | 0.81 | 00:00:00 | | 2013-12-20 | 37,200 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
