|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-23 | 23,300 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2002-04-24 | 63,500 | 0.35 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2002-04-25 | 53,700 | 0.36 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2002-04-26 | 29,400 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-04-29 | 37,500 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2002-04-30 | 63,500 | 0.35 | 0.45 | 0.32 | 0.43 | 00:00:00 | | 2002-05-01 | 20,300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-05-02 | 23,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-05-03 | 52,600 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2002-05-06 | 20,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-05-07 | 99,500 | 0.50 | 0.59 | 0.50 | 0.55 | 00:00:00 | | 2002-05-08 | 11,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2002-05-09 | 20,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-05-10 | 70,100 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-05-13 | 50,000 | 0.50 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2002-05-14 | 46,500 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2002-05-15 | 81,600 | 0.48 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2002-05-16 | 6,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2002-05-17 | 8,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2002-05-21 | 42,300 | 0.42 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2002-05-22 | 147,400 | 0.50 | 0.58 | 0.45 | 0.58 | 00:00:00 | | 2002-05-23 | 120,200 | 0.58 | 0.65 | 0.52 | 0.57 | 00:00:00 | | 2002-05-24 | 190,200 | 0.60 | 0.70 | 0.55 | 0.65 | 00:00:00 | | 2002-05-27 | 15,200 | 0.65 | 0.78 | 0.65 | 0.78 | 00:00:00 | | 2002-05-28 | 48,800 | 0.90 | 0.90 | 0.72 | 0.72 | 00:00:00 | | 2002-05-29 | 76,200 | 0.80 | 0.80 | 0.70 | 0.73 | 00:00:00 | | 2002-05-30 | 9,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2002-05-31 | 16,500 | 0.76 | 0.76 | 0.62 | 0.65 | 00:00:00 | | 2002-06-03 | 35,400 | 0.70 | 0.70 | 0.62 | 0.67 | 00:00:00 | | 2002-06-04 | 23,100 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2002-06-05 | 56,200 | 0.62 | 0.67 | 0.51 | 0.52 | 00:00:00 | | 2002-06-06 | 19,000 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2002-06-07 | 23,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-06-10 | 98,400 | 0.61 | 0.62 | 0.50 | 0.60 | 00:00:00 | | 2002-06-11 | 69,900 | 0.59 | 0.70 | 0.50 | 0.60 | 00:00:00 | | 2002-06-12 | 65,500 | 0.60 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2002-06-13 | 54,000 | 0.57 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2002-06-14 | 118,500 | 0.70 | 0.80 | 0.60 | 0.62 | 00:00:00 | | 2002-06-17 | 41,000 | 0.69 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2002-06-18 | 65,500 | 0.70 | 0.76 | 0.65 | 0.65 | 00:00:00 | | 2002-06-19 | 40,400 | 0.72 | 0.85 | 0.72 | 0.85 | 00:00:00 | | 2002-06-20 | 87,200 | 0.88 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2002-06-21 | 138,800 | 0.99 | 1.20 | 0.99 | 1.05 | 00:00:00 | | 2002-06-24 | 94,000 | 1.15 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2002-06-25 | 61,100 | 1.09 | 1.15 | 1.05 | 1.10 | 00:00:00 | | 2002-06-26 | 33,300 | 1.15 | 1.15 | 0.97 | 0.97 | 00:00:00 | | 2002-06-27 | 21,700 | 0.95 | 0.97 | 0.80 | 0.81 | 00:00:00 | | 2002-06-28 | 50,700 | 0.75 | 0.80 | 0.66 | 0.75 | 00:00:00 | | 2002-07-02 | 37,000 | 0.66 | 0.80 | 0.66 | 0.80 | 00:00:00 | | 2002-07-03 | 7,500 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2002-07-04 | 15,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-05 | 32,300 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2002-07-08 | 76,300 | 0.77 | 0.77 | 0.65 | 0.65 | 00:00:00 | | 2002-07-09 | 76,700 | 0.68 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2002-07-10 | 17,500 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2002-07-11 | 24,500 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-07-12 | 14,000 | 0.80 | 0.99 | 0.79 | 0.90 | 00:00:00 | | 2002-07-15 | 23,600 | 0.86 | 0.94 | 0.82 | 0.82 | 00:00:00 | | 2002-07-16 | 29,300 | 0.81 | 0.83 | 0.76 | 0.76 | 00:00:00 | | 2002-07-17 | 10,300 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2002-07-18 | 7,400 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2002-07-19 | 21,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2002-07-22 | 6,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-07-23 | 80,600 | 0.72 | 0.76 | 0.63 | 0.70 | 00:00:00 | | 2002-07-24 | 65,200 | 0.64 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2002-07-25 | 20,500 | 0.63 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2002-07-26 | 13,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-07-29 | 13,000 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2002-07-30 | 9,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2002-07-31 | 7,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-01 | 800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2002-08-02 | 7,000 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2002-08-06 | 5,700 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-08-07 | 7,000 | 0.73 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2002-08-08 | 17,100 | 0.75 | 0.77 | 0.70 | 0.73 | 00:00:00 | | 2002-08-09 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-08-12 | 2,500 | 0.73 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2002-08-13 | 3,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2002-08-14 | 8,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2002-08-19 | 12,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2002-08-20 | 20,200 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-08-21 | 27,500 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2002-08-22 | 39,200 | 0.60 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2002-08-23 | 11,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-26 | 12,000 | 0.65 | 0.73 | 0.65 | 0.73 | 00:00:00 | | 2002-08-27 | 43,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-08-28 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-08-29 | 19,000 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2002-08-30 | 52,300 | 0.95 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2002-09-03 | 24,300 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-09-05 | 49,300 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2002-09-06 | 7,700 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2002-09-09 | 22,500 | 0.86 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2002-09-10 | 11,800 | 0.81 | 0.88 | 0.68 | 0.69 | 00:00:00 | | 2002-09-12 | 12,200 | 0.69 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2002-09-16 | 17,200 | 0.67 | 0.75 | 0.67 | 0.68 | 00:00:00 | | 2002-09-17 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-09-19 | 5,000 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2002-09-20 | 23,000 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2002-09-24 | 12,500 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-09-25 | 6,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2002-09-26 | 5,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2002-09-27 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-09-30 | 17,500 | 0.70 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2002-10-01 | 32,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-10-02 | 21,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2002-10-03 | 14,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2002-10-04 | 8,800 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2002-10-07 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2002-10-08 | 11,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2002-10-10 | 18,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-10-11 | 14,800 | 0.57 | 0.57 | 0.48 | 0.50 | 00:00:00 | | 2002-10-15 | 17,500 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2002-10-17 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-10-21 | 1,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-10-22 | 11,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-10-24 | 13,800 | 0.54 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2002-10-25 | 4,100 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-10-28 | 5,900 | 0.45 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2002-10-29 | 29,000 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-11-01 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
