|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-01 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-11-04 | 26,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2002-11-06 | 10,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2002-11-07 | 7,800 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-11-12 | 14,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2002-11-13 | 2,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-11-14 | 3,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-11-15 | 2,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2002-11-18 | 7,600 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2002-11-19 | 43,300 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-11-21 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-11-22 | 19,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2002-11-25 | 3,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2002-11-26 | 5,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2002-11-28 | 4,400 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2002-12-02 | 8,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2002-12-03 | 10,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-12-04 | 34,500 | 0.59 | 0.68 | 0.54 | 0.54 | 00:00:00 | | 2002-12-05 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-12-06 | 6,500 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-12-09 | 9,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-12-10 | 11,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-12-11 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2002-12-12 | 46,000 | 0.58 | 0.69 | 0.58 | 0.69 | 00:00:00 | | 2002-12-13 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-12-16 | 35,000 | 0.59 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2002-12-17 | 10,000 | 0.62 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2002-12-18 | 9,800 | 0.60 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2002-12-19 | 25,400 | 0.60 | 0.72 | 0.60 | 0.61 | 00:00:00 | | 2002-12-20 | 10,700 | 0.75 | 0.75 | 0.62 | 0.62 | 00:00:00 | | 2002-12-23 | 3,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-12-27 | 11,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-12-30 | 23,400 | 0.73 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2002-12-31 | 49,000 | 0.68 | 0.93 | 0.68 | 0.90 | 00:00:00 | | 2003-01-02 | 13,500 | 0.78 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2003-01-03 | 9,500 | 0.84 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2003-01-06 | 19,000 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2003-01-07 | 6,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2003-01-08 | 34,000 | 0.75 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2003-01-09 | 39,200 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-01-10 | 19,700 | 0.83 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2003-01-13 | 18,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2003-01-14 | 51,100 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2003-01-15 | 21,500 | 0.84 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2003-01-16 | 15,300 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2003-01-17 | 47,200 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2003-01-21 | 50,300 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2003-01-22 | 28,000 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2003-01-23 | 21,400 | 0.88 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2003-01-24 | 7,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2003-01-27 | 14,000 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2003-01-28 | 5,500 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2003-01-29 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-01-31 | 33,500 | 0.85 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2003-02-03 | 7,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-02-04 | 15,600 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2003-02-05 | 30,000 | 0.80 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2003-02-06 | 1,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-02-07 | 5,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-02-10 | 48,300 | 0.71 | 0.80 | 0.66 | 0.66 | 00:00:00 | | 2003-02-11 | 14,500 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2003-02-13 | 8,500 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2003-02-14 | 14,700 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-02-18 | 5,800 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2003-02-19 | 1,200 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-02-20 | 1,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-02-21 | 5,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-02-24 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-02-26 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-02-27 | 8,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2003-02-28 | 11,000 | 0.67 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2003-03-03 | 500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-03-04 | 9,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-03-05 | 5,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-03-06 | 10,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-03-07 | 11,300 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-03-11 | 2,100 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-03-13 | 42,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-03-14 | 12,500 | 0.64 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2003-03-17 | 14,200 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-03-19 | 10,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-03-21 | 7,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2003-03-26 | 5,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-03-27 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-03-28 | 4,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-03-31 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-04-01 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-03 | 3,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-07 | 9,000 | 0.61 | 0.61 | 0.53 | 0.53 | 00:00:00 | | 2003-04-10 | 8,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-04-11 | 42,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-04-15 | 10,800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-04-16 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-04-17 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-04-21 | 5,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-04-22 | 5,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2003-04-23 | 2,800 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-04-24 | 2,400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-04-25 | 3,300 | 0.52 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2003-04-29 | 10,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2003-04-30 | 3,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-05-01 | 16,000 | 0.46 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2003-05-05 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-05-06 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-05-07 | 4,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-08 | 5,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2003-05-13 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-05-14 | 10,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-05-15 | 10,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-20 | 3,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-05-22 | 4,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2003-05-23 | 5,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2003-05-26 | 6,700 | 0.59 | 0.59 | 0.46 | 0.46 | 00:00:00 | | 2003-05-27 | 11,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-05-29 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-30 | 6,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-06-02 | 5,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-06-03 | 37,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-06-04 | 3,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-06-05 | 45,000 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2003-06-06 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
