|
 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 | | 2015-03-11 | 16,800 | 1.10 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2015-03-12 | 34,800 | 1.12 | 1.22 | 1.12 | 1.18 | 00:00:00 | | 2015-03-13 | 22,800 | 1.25 | 1.33 | 1.24 | 1.32 | 00:00:00 | | 2015-03-24 | 4,200 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2015-03-25 | 6,400 | 1.25 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2015-03-26 | 15,300 | 1.30 | 1.38 | 1.30 | 1.33 | 00:00:00 | | 2015-03-27 | 800 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2015-03-30 | 48,000 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2015-03-31 | 22,900 | 1.22 | 1.23 | 1.14 | 1.14 | 00:00:00 | | 2015-04-01 | 26,700 | 1.15 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2015-04-06 | 14,600 | 1.13 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2015-04-09 | 18,300 | 1.09 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2015-04-10 | 19,800 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2015-04-13 | 18,900 | 1.09 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2015-04-20 | 275,200 | 1.15 | 1.15 | 1.03 | 1.07 | 00:00:00 | | 2015-04-27 | 12,700 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2015-05-12 | 4,300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-05-13 | 26,500 | 1.03 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2015-05-14 | 37,500 | 0.99 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2015-05-15 | 41,100 | 1.01 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2015-05-25 | 600 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-05-28 | 24,400 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2015-05-29 | 6,600 | 1.01 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2015-06-01 | 60,100 | 1.06 | 1.06 | 0.99 | 0.99 | 00:00:00 | | 2015-06-04 | 28,400 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2015-06-05 | 6,800 | 0.93 | 0.99 | 0.93 | 0.96 | 00:00:00 | | 2015-06-09 | 4,300 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2015-06-10 | 27,400 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2015-06-15 | 30,000 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2015-06-18 | 25,200 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2015-06-19 | 10,000 | 0.86 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2015-06-25 | 19,100 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2015-06-26 | 33,100 | 0.79 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2015-07-06 | 311,900 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2015-07-09 | 126,100 | 0.74 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2015-07-10 | 530,600 | 0.79 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2015-07-13 | 74,500 | 0.75 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2015-07-20 | 53,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2015-07-23 | 19,700 | 0.73 | 0.77 | 0.66 | 0.69 | 00:00:00 | | 2015-07-24 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-07-27 | 45,400 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2015-07-28 | 3,900 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2015-07-29 | 7,900 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2015-07-30 | 12,700 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2015-07-31 | 78,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2015-08-05 | 9,600 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2015-08-06 | 8,400 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2015-08-10 | 337,600 | 0.77 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2015-08-17 | 297,200 | 0.87 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2015-08-18 | 76,800 | 0.88 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2015-08-19 | 46,900 | 0.86 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2015-08-20 | 66,100 | 0.86 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2015-08-21 | 102,200 | 0.83 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2015-08-24 | 149,100 | 0.86 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2015-08-25 | 20,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2015-08-26 | 57,100 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2015-08-27 | 233,800 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2015-08-28 | 24,900 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2015-09-08 | 13,900 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2015-09-09 | 17,900 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2015-09-10 | 145,400 | 0.72 | 0.79 | 0.72 | 0.76 | 00:00:00 | | 2015-09-15 | 2,800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-09-16 | 7,800 | 0.87 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2015-09-21 | 9,100 | 1.00 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2015-09-24 | 20,700 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2015-09-25 | 2,300 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2015-09-28 | 28,700 | 1.03 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2015-09-29 | 1,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2015-09-30 | 8,000 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2015-10-01 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2015-10-02 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-10-05 | 8,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2015-10-06 | 3,100 | 0.96 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2015-10-07 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-10-08 | 2,000 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2015-10-09 | 7,400 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2015-10-14 | 6,900 | 0.91 | 1.05 | 0.91 | 1.05 | 00:00:00 | | 2015-10-15 | 13,200 | 1.04 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2015-10-19 | 14,200 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2015-10-20 | 2,400 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2015-10-21 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2015-10-22 | 9,500 | 0.97 | 1.04 | 0.96 | 1.02 | 00:00:00 | | 2015-10-23 | 9,400 | 0.95 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2015-10-26 | 8,300 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2015-10-27 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-10-28 | 10,100 | 0.94 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2015-10-29 | 15,800 | 0.92 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2015-10-30 | 11,900 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2015-11-02 | 4,400 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2015-11-09 | 22,100 | 0.85 | 0.85 | 0.77 | 0.78 | 00:00:00 | | 2015-11-17 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2015-11-18 | 14,400 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2015-11-19 | 1,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2015-11-20 | 5,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2015-11-23 | 15,200 | 0.70 | 0.79 | 0.68 | 0.71 | 00:00:00 | | 2015-11-24 | 5,600 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2015-11-25 | 5,000 | 0.74 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2015-11-26 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-12-01 | 4,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2015-12-02 | 6,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2015-12-24 | 9,400 | 0.74 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2015-12-29 | 45,100 | 0.80 | 0.80 | 0.71 | 0.73 | 00:00:00 | | 2016-01-04 | 33,600 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2016-01-05 | 13,100 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2016-01-06 | 44,600 | 0.84 | 1.06 | 0.84 | 0.94 | 00:00:00 | | 2016-01-28 | 49,800 | 1.12 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2016-01-29 | 29,300 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2016-02-04 | 88,100 | 1.11 | 1.24 | 1.11 | 1.22 | 00:00:00 | | 2016-02-05 | 17,400 | 1.11 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2016-02-10 | 40,400 | 1.15 | 1.34 | 1.15 | 1.33 | 00:00:00 | | 2016-02-11 | 84,600 | 1.35 | 1.38 | 1.18 | 1.30 | 00:00:00 | | 2016-02-16 | 18,300 | 1.21 | 1.26 | 1.19 | 1.19 | 00:00:00 | | 2016-02-22 | 21,800 | 1.21 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2016-02-29 | 228,000 | 1.44 | 1.70 | 1.43 | 1.66 | 00:00:00 | | 2016-03-03 | 103,800 | 1.75 | 1.76 | 1.69 | 1.70 | 00:00:00 | | 2016-03-04 | 135,600 | 1.73 | 1.75 | 1.50 | 1.54 | 00:00:00 | | 2016-03-08 | 27,900 | 1.61 | 1.62 | 1.54 | 1.61 | 00:00:00 | | 2016-03-09 | 80,100 | 1.60 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2016-03-10 | 91,000 | 1.52 | 1.57 | 1.47 | 1.54 | 00:00:00 | | 2016-03-11 | 93,400 | 1.58 | 1.64 | 1.51 | 1.59 | 00:00:00 | | 2016-03-15 | 13,300 | 1.55 | 1.58 | 1.51 | 1.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
