|
 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 | | 2017-06-27 | 72,500 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2017-06-28 | 43,000 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2017-06-29 | 6,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2017-06-30 | 25,800 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2017-07-04 | 10,800 | 0.68 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2017-07-05 | 17,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-07-06 | 21,800 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2017-07-07 | 41,100 | 0.72 | 0.74 | 0.67 | 0.68 | 00:00:00 | | 2017-07-10 | 9,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-07-11 | 3,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-07-12 | 67,100 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2017-07-13 | 28,200 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2017-07-14 | 15,300 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2017-07-17 | 43,800 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2017-07-18 | 5,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-19 | 7,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2017-07-20 | 15,600 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2017-07-21 | 10,200 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2017-07-24 | 15,100 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2017-07-25 | 104,700 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2017-07-26 | 42,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2017-07-27 | 33,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2017-07-28 | 41,400 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2017-07-31 | 118,000 | 0.63 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2017-08-01 | 73,000 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2017-08-02 | 89,200 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2017-08-03 | 43,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2017-08-04 | 33,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2017-08-08 | 57,800 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2017-08-09 | 147,500 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2017-08-10 | 172,200 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2017-08-11 | 181,200 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2017-08-14 | 21,100 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2017-08-15 | 18,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2017-08-16 | 105,100 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2017-08-17 | 57,100 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2017-08-18 | 114,800 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2017-08-21 | 120,700 | 0.58 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2017-08-22 | 24,200 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2017-08-23 | 7,900 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2017-08-24 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2017-08-25 | 35,400 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2017-08-28 | 117,700 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2017-08-29 | 81,200 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2017-08-30 | 45,300 | 0.61 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2017-08-31 | 376,300 | 0.60 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2017-09-01 | 41,500 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2017-09-05 | 143,700 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2017-09-06 | 56,100 | 0.61 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2017-09-07 | 177,400 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2017-09-08 | 47,700 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2017-09-11 | 34,700 | 0.54 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2017-09-12 | 76,000 | 0.57 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2017-09-13 | 10,500 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2017-09-14 | 46,000 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2017-09-15 | 29,100 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2017-09-18 | 109,200 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2017-09-19 | 23,600 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2017-09-20 | 44,800 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2017-09-21 | 10,000 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2017-09-22 | 27,600 | 0.60 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2017-09-25 | 28,300 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2017-09-26 | 9,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2017-09-27 | 18,000 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2017-09-28 | 60,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2017-09-29 | 43,000 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2017-10-02 | 22,200 | 0.58 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2017-10-03 | 7,000 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2017-10-04 | 5,311,500 | 0.33 | 0.45 | 0.29 | 0.41 | 00:00:00 | | 2017-10-05 | 2,129,300 | 0.38 | 0.39 | 0.34 | 0.37 | 00:00:00 | | 2017-10-06 | 539,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2017-10-10 | 552,200 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2017-10-11 | 433,800 | 0.41 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2017-10-12 | 109,600 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2017-10-13 | 135,400 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2017-10-16 | 612,700 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2017-10-17 | 490,600 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2017-10-18 | 237,400 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2017-10-19 | 134,300 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2017-10-20 | 948,700 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2017-10-23 | 344,200 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2017-10-24 | 336,900 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2017-11-29 | 167,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-11-30 | 370,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2017-12-01 | 676,200 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2017-12-04 | 485,100 | 0.23 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2017-12-05 | 16,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-12-06 | 176,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-12-07 | 33,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-08 | 120,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-12-11 | 134,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-12-12 | 198,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-12-13 | 100,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-12-14 | 206,800 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2017-12-15 | 101,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-12-18 | 105,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-12-19 | 20,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-12-20 | 93,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2017-12-21 | 264,800 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2017-12-22 | 188,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-12-27 | 139,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-12-28 | 63,200 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-12-29 | 125,700 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2018-01-02 | 87,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2018-01-03 | 235,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2018-01-04 | 178,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2018-01-05 | 84,200 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2018-01-08 | 34,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2018-01-09 | 80,700 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2018-01-10 | 18,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2018-01-11 | 166,900 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2018-01-12 | 67,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2018-01-15 | 86,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2018-01-16 | 100,300 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2018-01-17 | 255,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-01-18 | 151,800 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2018-01-19 | 59,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-01-22 | 176,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2018-01-23 | 112,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2018-01-24 | 310,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2018-01-25 | 105,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
