|
 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 | | 2016-03-15 | 13,300 | 1.55 | 1.58 | 1.51 | 1.54 | 00:00:00 | | 2016-03-16 | 160,700 | 1.50 | 1.79 | 1.50 | 1.78 | 00:00:00 | | 2016-04-04 | 52,000 | 1.76 | 1.89 | 1.76 | 1.85 | 00:00:00 | | 2016-04-07 | 122,300 | 1.93 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2016-04-08 | 45,000 | 1.93 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2016-04-25 | 12,400 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2016-04-26 | 38,300 | 1.65 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2016-04-27 | 17,900 | 1.67 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2016-05-09 | 69,600 | 1.70 | 1.72 | 1.61 | 1.68 | 00:00:00 | | 2016-05-10 | 18,600 | 1.58 | 1.68 | 1.58 | 1.67 | 00:00:00 | | 2016-05-11 | 27,900 | 1.68 | 1.75 | 1.63 | 1.66 | 00:00:00 | | 2016-05-17 | 43,200 | 1.70 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2016-05-18 | 71,100 | 1.67 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2016-05-19 | 23,900 | 1.75 | 1.76 | 1.66 | 1.67 | 00:00:00 | | 2016-05-20 | 13,800 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2016-05-25 | 69,000 | 1.47 | 1.50 | 1.34 | 1.46 | 00:00:00 | | 2016-05-26 | 52,800 | 1.47 | 1.54 | 1.46 | 1.53 | 00:00:00 | | 2016-05-27 | 43,200 | 1.53 | 1.53 | 1.45 | 1.48 | 00:00:00 | | 2016-05-30 | 32,900 | 1.39 | 1.39 | 1.32 | 1.36 | 00:00:00 | | 2016-06-10 | 29,000 | 1.66 | 1.73 | 1.62 | 1.62 | 00:00:00 | | 2016-06-14 | 33,600 | 1.60 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2016-06-15 | 50,500 | 1.57 | 1.64 | 1.54 | 1.61 | 00:00:00 | | 2016-06-16 | 76,400 | 1.72 | 1.75 | 1.63 | 1.70 | 00:00:00 | | 2016-06-17 | 22,200 | 1.71 | 1.72 | 1.64 | 1.69 | 00:00:00 | | 2016-06-21 | 6,700 | 1.69 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2016-06-22 | 22,500 | 1.63 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2016-06-27 | 28,800 | 1.68 | 1.71 | 1.63 | 1.71 | 00:00:00 | | 2016-06-28 | 9,700 | 1.68 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2016-06-29 | 42,000 | 1.64 | 1.68 | 1.55 | 1.59 | 00:00:00 | | 2016-07-11 | 21,700 | 1.77 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2016-07-13 | 36,800 | 1.81 | 1.84 | 1.73 | 1.74 | 00:00:00 | | 2016-07-14 | 800,700 | 1.43 | 1.52 | 1.38 | 1.48 | 00:00:00 | | 2016-07-22 | 235,700 | 1.34 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2016-07-25 | 221,300 | 1.36 | 1.39 | 1.26 | 1.26 | 00:00:00 | | 2016-07-26 | 216,500 | 1.29 | 1.37 | 1.29 | 1.33 | 00:00:00 | | 2016-07-27 | 165,500 | 1.30 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2016-07-28 | 161,100 | 1.30 | 1.31 | 1.22 | 1.22 | 00:00:00 | | 2016-07-29 | 266,400 | 1.22 | 1.22 | 1.17 | 1.21 | 00:00:00 | | 2016-08-15 | 51,100 | 1.32 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2016-08-16 | 127,900 | 1.32 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2016-09-13 | 50,800 | 1.22 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2016-09-14 | 26,700 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2016-09-22 | 81,200 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2016-09-23 | 65,700 | 1.18 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2016-09-27 | 39,900 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2016-09-28 | 117,200 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2016-10-04 | 94,900 | 1.12 | 1.12 | 1.03 | 1.08 | 00:00:00 | | 2016-10-05 | 23,600 | 1.11 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2016-10-06 | 66,900 | 1.08 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2016-10-07 | 38,500 | 1.05 | 1.10 | 1.02 | 1.07 | 00:00:00 | | 2016-10-28 | 38,900 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2016-11-01 | 99,000 | 1.06 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2016-11-02 | 90,200 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2016-11-16 | 65,700 | 0.94 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2016-11-17 | 20,600 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2017-01-09 | 89,400 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2017-01-23 | 313,900 | 1.04 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2017-01-31 | 90,200 | 0.97 | 1.00 | 0.92 | 0.97 | 00:00:00 | | 2017-02-01 | 23,100 | 0.98 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2017-02-02 | 68,000 | 1.00 | 1.05 | 0.98 | 0.99 | 00:00:00 | | 2017-02-03 | 19,800 | 0.98 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2017-02-09 | 26,500 | 0.96 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2017-02-10 | 34,800 | 0.96 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2017-02-14 | 48,500 | 0.96 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2017-02-15 | 122,900 | 0.94 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2017-02-28 | 39,300 | 0.87 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2017-03-03 | 66,400 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2017-03-07 | 13,800 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2017-03-08 | 18,100 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2017-03-23 | 13,700 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2017-03-24 | 23,900 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2017-04-05 | 7,200 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2017-04-06 | 8,200 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2017-04-07 | 38,800 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2017-04-10 | 37,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2017-04-13 | 23,400 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2017-04-25 | 38,700 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2017-04-26 | 38,800 | 0.84 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2017-04-27 | 96,300 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2017-04-28 | 51,300 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2017-05-01 | 62,400 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2017-05-02 | 24,700 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2017-05-03 | 29,500 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2017-05-04 | 32,600 | 0.80 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2017-05-05 | 39,000 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2017-05-08 | 14,800 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2017-05-09 | 49,200 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2017-05-10 | 3,500 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2017-05-11 | 16,800 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2017-05-12 | 49,800 | 0.79 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2017-05-15 | 26,800 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2017-05-16 | 36,800 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2017-05-17 | 31,600 | 0.82 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2017-05-18 | 7,900 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2017-05-19 | 33,400 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2017-05-23 | 32,300 | 0.80 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2017-05-24 | 13,100 | 0.79 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2017-05-25 | 39,000 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2017-05-26 | 24,100 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2017-05-29 | 11,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2017-05-30 | 49,500 | 0.83 | 0.83 | 0.77 | 0.79 | 00:00:00 | | 2017-05-31 | 1,500 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2017-06-01 | 16,200 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2017-06-02 | 20,300 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2017-06-05 | 22,600 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2017-06-06 | 54,600 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2017-06-07 | 58,500 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2017-06-08 | 29,700 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2017-06-09 | 22,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-06-12 | 64,400 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2017-06-13 | 12,700 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2017-06-14 | 3,600 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2017-06-15 | 16,800 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2017-06-16 | 8,900 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2017-06-19 | 29,900 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2017-06-20 | 70,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2017-06-21 | 39,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2017-06-22 | 90,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2017-06-23 | 97,700 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2017-06-26 | 5,700 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2017-06-27 | 72,500 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
