|
 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 | | 2013-12-20 | 37,200 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2013-12-30 | 50,100 | 0.86 | 0.87 | 0.79 | 0.80 | 00:00:00 | | 2014-01-20 | 53,300 | 1.24 | 1.35 | 1.24 | 1.34 | 00:00:00 | | 2014-01-23 | 32,900 | 1.34 | 1.41 | 1.31 | 1.37 | 00:00:00 | | 2014-01-24 | 85,700 | 1.38 | 1.46 | 1.35 | 1.38 | 00:00:00 | | 2014-01-27 | 57,200 | 1.42 | 1.43 | 1.25 | 1.25 | 00:00:00 | | 2014-02-04 | 108,500 | 1.31 | 1.38 | 1.26 | 1.28 | 00:00:00 | | 2014-02-05 | 25,800 | 1.34 | 1.34 | 1.20 | 1.20 | 00:00:00 | | 2014-02-06 | 11,800 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2014-02-10 | 42,800 | 1.30 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2014-02-13 | 64,000 | 1.30 | 1.42 | 1.30 | 1.40 | 00:00:00 | | 2014-02-14 | 75,800 | 1.40 | 1.51 | 1.40 | 1.47 | 00:00:00 | | 2014-02-18 | 100,100 | 1.47 | 1.74 | 1.47 | 1.74 | 00:00:00 | | 2014-02-19 | 154,700 | 1.68 | 1.68 | 1.49 | 1.49 | 00:00:00 | | 2014-02-20 | 73,500 | 1.57 | 1.67 | 1.48 | 1.64 | 00:00:00 | | 2014-02-25 | 25,500 | 1.62 | 1.68 | 1.59 | 1.66 | 00:00:00 | | 2014-02-26 | 34,600 | 1.67 | 1.67 | 1.54 | 1.59 | 00:00:00 | | 2014-02-27 | 7,500 | 1.54 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2014-02-28 | 28,500 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2014-03-03 | 30,100 | 1.64 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2014-03-04 | 26,900 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2014-03-05 | 41,400 | 1.61 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2014-03-17 | 202,300 | 1.94 | 1.99 | 1.90 | 1.92 | 00:00:00 | | 2014-03-18 | 123,800 | 1.86 | 1.96 | 1.79 | 1.93 | 00:00:00 | | 2014-04-01 | 39,500 | 1.69 | 1.69 | 1.57 | 1.57 | 00:00:00 | | 2014-04-03 | 9,400 | 1.64 | 1.71 | 1.64 | 1.69 | 00:00:00 | | 2014-04-04 | 35,000 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2014-04-07 | 14,600 | 1.68 | 1.75 | 1.68 | 1.69 | 00:00:00 | | 2014-04-29 | 34,700 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2014-04-30 | 7,000 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2014-05-05 | 12,500 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2014-05-08 | 4,900 | 1.74 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2014-05-09 | 19,000 | 1.83 | 1.87 | 1.83 | 1.87 | 00:00:00 | | 2014-05-12 | 12,500 | 1.82 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2014-05-20 | 11,900 | 1.73 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2014-05-21 | 8,700 | 1.72 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2014-05-26 | 1,400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-05-27 | 23,700 | 1.70 | 1.70 | 1.60 | 1.69 | 00:00:00 | | 2014-05-28 | 91,300 | 1.66 | 1.66 | 1.39 | 1.42 | 00:00:00 | | 2014-06-05 | 8,000 | 1.38 | 1.41 | 1.32 | 1.32 | 00:00:00 | | 2014-06-06 | 9,500 | 1.30 | 1.34 | 1.22 | 1.26 | 00:00:00 | | 2014-06-09 | 20,500 | 1.25 | 1.48 | 1.25 | 1.48 | 00:00:00 | | 2014-06-12 | 33,900 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2014-06-13 | 12,300 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2014-06-16 | 32,100 | 1.59 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2014-06-17 | 16,100 | 1.53 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2014-06-18 | 16,600 | 1.58 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2014-06-26 | 10,400 | 1.55 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2014-06-27 | 4,400 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2014-06-30 | 44,300 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2014-07-03 | 25,100 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2014-07-15 | 15,300 | 1.57 | 1.57 | 1.44 | 1.44 | 00:00:00 | | 2014-07-16 | 19,600 | 1.51 | 1.65 | 1.51 | 1.65 | 00:00:00 | | 2014-07-17 | 10,600 | 1.66 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2014-07-18 | 18,900 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2014-07-29 | 37,700 | 1.53 | 1.71 | 1.53 | 1.71 | 00:00:00 | | 2014-07-30 | 14,100 | 1.68 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2014-08-06 | 10,800 | 1.55 | 1.56 | 1.48 | 1.50 | 00:00:00 | | 2014-08-25 | 3,800 | 1.57 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2014-08-26 | 3,200 | 1.51 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2014-08-27 | 6,300 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2014-09-02 | 77,300 | 1.50 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2014-09-05 | 9,400 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2014-09-09 | 49,000 | 1.31 | 1.31 | 1.19 | 1.27 | 00:00:00 | | 2014-09-10 | 22,400 | 1.32 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2014-09-22 | 89,800 | 1.27 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2014-10-02 | 19,700 | 1.31 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2014-10-03 | 20,300 | 1.27 | 1.31 | 1.23 | 1.30 | 00:00:00 | | 2014-10-14 | 163,100 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2014-10-15 | 34,800 | 1.29 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2014-10-20 | 41,600 | 1.50 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2014-10-21 | 31,100 | 1.50 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2014-10-22 | 34,200 | 1.41 | 1.41 | 1.23 | 1.30 | 00:00:00 | | 2014-10-28 | 60,500 | 1.32 | 1.35 | 1.16 | 1.16 | 00:00:00 | | 2014-10-29 | 16,800 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2014-11-03 | 46,800 | 0.97 | 1.07 | 0.97 | 1.01 | 00:00:00 | | 2014-11-04 | 17,500 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2014-11-05 | 51,900 | 0.97 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2014-11-06 | 111,500 | 1.05 | 1.05 | 0.96 | 0.96 | 00:00:00 | | 2014-11-07 | 83,000 | 1.12 | 1.12 | 0.94 | 1.00 | 00:00:00 | | 2014-11-13 | 27,500 | 1.13 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2014-11-14 | 61,600 | 1.14 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2014-11-24 | 33,200 | 1.17 | 1.29 | 1.17 | 1.29 | 00:00:00 | | 2014-11-25 | 18,000 | 1.20 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2014-11-26 | 77,100 | 1.28 | 1.28 | 1.12 | 1.20 | 00:00:00 | | 2014-12-04 | 16,000 | 1.09 | 1.15 | 1.02 | 1.03 | 00:00:00 | | 2014-12-05 | 138,300 | 1.05 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2014-12-15 | 20,400 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2014-12-16 | 18,200 | 0.98 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2014-12-17 | 40,300 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2014-12-22 | 70,700 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2014-12-23 | 40,800 | 0.97 | 1.02 | 0.94 | 0.98 | 00:00:00 | | 2014-12-24 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2015-01-02 | 73,900 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2015-01-12 | 133,600 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-01-13 | 85,600 | 1.30 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2015-01-14 | 26,800 | 1.30 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2015-01-15 | 95,700 | 1.32 | 1.37 | 1.31 | 1.33 | 00:00:00 | | 2015-01-16 | 205,400 | 1.40 | 1.48 | 1.35 | 1.47 | 00:00:00 | | 2015-01-20 | 168,100 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2015-01-21 | 154,600 | 1.49 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2015-01-22 | 28,700 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2015-01-23 | 88,300 | 1.48 | 1.48 | 1.32 | 1.47 | 00:00:00 | | 2015-01-26 | 63,900 | 1.37 | 1.47 | 1.32 | 1.32 | 00:00:00 | | 2015-02-02 | 221,900 | 1.46 | 1.63 | 1.46 | 1.63 | 00:00:00 | | 2015-02-03 | 53,300 | 1.60 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2015-02-04 | 46,100 | 1.68 | 1.68 | 1.60 | 1.66 | 00:00:00 | | 2015-02-05 | 68,900 | 1.56 | 1.64 | 1.56 | 1.62 | 00:00:00 | | 2015-02-06 | 33,600 | 1.65 | 1.67 | 1.46 | 1.59 | 00:00:00 | | 2015-02-09 | 59,500 | 1.65 | 1.65 | 1.46 | 1.65 | 00:00:00 | | 2015-02-10 | 13,900 | 1.60 | 1.62 | 1.54 | 1.61 | 00:00:00 | | 2015-02-11 | 15,200 | 1.63 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2015-02-20 | 15,000 | 1.61 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2015-02-23 | 24,000 | 1.64 | 1.64 | 1.56 | 1.58 | 00:00:00 | | 2015-03-02 | 29,200 | 1.51 | 1.52 | 1.38 | 1.40 | 00:00:00 | | 2015-03-03 | 9,500 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2015-03-04 | 11,100 | 1.46 | 1.48 | 1.38 | 1.39 | 00:00:00 | | 2015-03-05 | 14,500 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2015-03-06 | 35,200 | 1.40 | 1.46 | 1.35 | 1.36 | 00:00:00 | | 2015-03-10 | 73,300 | 1.20 | 1.21 | 1.08 | 1.10 | 00:00:00 | | 2015-03-11 | 16,800 | 1.10 | 1.15 | 1.09 | 1.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
