|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-17 | 71,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2001-05-18 | 7,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-05-22 | 38,000 | 0.22 | 0.24 | 0.17 | 0.24 | 00:00:00 | 2001-05-23 | 8,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-05-24 | 13,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2001-05-25 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-05-29 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-05-31 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-06-05 | 10,000 | 0.25 | 0.25 | 0.18 | 0.18 | 00:00:00 | 2001-06-06 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2001-06-07 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-06-08 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-06-11 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2001-06-12 | 60,300 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | 2001-06-13 | 14,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-06-14 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2001-06-18 | 9,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2001-06-22 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-06-29 | 2,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2001-07-05 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2001-07-11 | 24,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2001-07-16 | 6,400 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2001-07-19 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-07-27 | 18,600 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2001-07-30 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-07-31 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-08-08 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-08-13 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-08-16 | 8,800 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2001-08-20 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-08-21 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-08-28 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-08-29 | 2,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-09-04 | 5,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-09-06 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-09-11 | 150 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-09-13 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-09-14 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-09-17 | 32,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2001-09-24 | 14,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-09-25 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2001-09-27 | 28,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2001-09-28 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-10-01 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-10-03 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2001-10-04 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2001-10-05 | 4,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2001-10-09 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-10-10 | 4,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-10-11 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-10-22 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2001-10-23 | 8,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2001-10-25 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-10-26 | 39,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-10-29 | 13,100 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2001-10-30 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-10-31 | 15,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2001-11-02 | 8,200 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2001-11-06 | 1,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2001-11-07 | 8,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2001-11-08 | 40,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2001-11-13 | 2,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-11-16 | 1,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2001-11-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-11-21 | 8,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-11-27 | 26,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-11-30 | 116,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-12-04 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-12-05 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-10 | 4,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-11 | 20,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-13 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-17 | 3,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-19 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-20 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2001-12-21 | 12,200 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2001-12-27 | 11,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2001-12-28 | 13,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2001-12-31 | 14,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2002-01-04 | 6,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-01-08 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-10 | 128,600 | 0.13 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2002-01-15 | 13,700 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2002-01-17 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-01-18 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2002-02-04 | 10,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-02-05 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-02-06 | 12,000 | 0.30 | 0.30 | 0.23 | 0.28 | 00:00:00 | 2002-02-08 | 20,000 | 0.28 | 0.39 | 0.28 | 0.39 | 00:00:00 | 2002-02-11 | 8,100 | 0.42 | 0.42 | 0.35 | 0.35 | 00:00:00 | 2002-02-12 | 26,000 | 0.31 | 0.31 | 0.25 | 0.28 | 00:00:00 | 2002-02-13 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-02-14 | 18,600 | 0.25 | 0.25 | 0.18 | 0.20 | 00:00:00 | 2002-02-19 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-02-20 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-02-22 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-02-27 | 8,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-03-05 | 17,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2002-03-13 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-03-14 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-03-21 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-03-22 | 36,000 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2002-03-25 | 5,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2002-03-27 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-04-01 | 10,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2002-04-02 | 72,000 | 0.35 | 0.48 | 0.30 | 0.48 | 00:00:00 | 2002-04-03 | 80,000 | 0.45 | 0.45 | 0.35 | 0.35 | 00:00:00 | 2002-04-04 | 23,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-04-05 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-04-08 | 76,000 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2002-04-09 | 52,800 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2002-04-10 | 23,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-04-11 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-04-12 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-04-15 | 8,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-04-16 | 152,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2002-04-17 | 141,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2002-04-18 | 77,500 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2002-04-19 | 18,300 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2002-04-22 | 18,500 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2002-04-23 | 23,300 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|