|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-06 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-09 | 13,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-06-11 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-12 | 13,100 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2003-06-16 | 31,100 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-06-17 | 10,200 | 0.25 | 0.40 | 0.25 | 0.40 | 00:00:00 | | 2003-06-18 | 5,500 | 0.54 | 0.54 | 0.33 | 0.33 | 00:00:00 | | 2003-06-19 | 2,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-06-24 | 8,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-06-25 | 1,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-07-02 | 3,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-07-03 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-07-07 | 59,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-07-08 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-07-09 | 6,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2003-07-10 | 5,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-07-14 | 6,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-07-15 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-07-17 | 2,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-07-18 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-22 | 16,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-07-23 | 18,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2003-07-25 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-07-28 | 3,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-07-29 | 1,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-08-05 | 6,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-08-06 | 11,400 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2003-08-07 | 16,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-08-08 | 38,700 | 0.39 | 0.45 | 0.38 | 0.42 | 00:00:00 | | 2003-08-11 | 42,800 | 0.40 | 0.43 | 0.36 | 0.40 | 00:00:00 | | 2003-08-12 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-08-13 | 16,800 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2003-08-14 | 7,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2003-08-18 | 8,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-08-19 | 17,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-08-20 | 3,000 | 0.65 | 0.77 | 0.65 | 0.77 | 00:00:00 | | 2003-08-21 | 5,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-08-22 | 16,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-08-25 | 7,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-08-26 | 38,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-08-27 | 26,000 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-08-28 | 12,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-08-29 | 4,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-09-02 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-09-04 | 3,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-09-05 | 9,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2003-09-08 | 13,200 | 0.52 | 0.55 | 0.43 | 0.46 | 00:00:00 | | 2003-09-09 | 19,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-09-10 | 8,000 | 0.48 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2003-09-11 | 13,500 | 0.54 | 0.54 | 0.48 | 0.49 | 00:00:00 | | 2003-09-12 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-09-15 | 56,600 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2003-09-18 | 10,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2003-09-19 | 24,000 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2003-09-22 | 4,700 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-09-23 | 15,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-09-24 | 18,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2003-09-25 | 44,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2003-09-26 | 11,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2003-09-30 | 4,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-10-02 | 9,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-10-03 | 8,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-10-06 | 27,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-10-07 | 8,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-10-08 | 21,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-10-09 | 8,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-10-10 | 11,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-10-14 | 8,600 | 0.60 | 0.63 | 0.56 | 0.56 | 00:00:00 | | 2003-10-15 | 7,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-10-16 | 41,000 | 0.56 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2003-10-17 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-10-20 | 2,700 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-10-21 | 19,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-10-22 | 30,000 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-10-23 | 12,200 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-10-24 | 147,500 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2003-10-27 | 31,500 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2003-10-28 | 13,500 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-10-29 | 9,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-10-30 | 29,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-10-31 | 50,200 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2003-11-03 | 103,900 | 0.63 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2003-11-04 | 28,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-11-05 | 47,800 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2003-11-06 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-11-07 | 7,500 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2003-11-10 | 22,600 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2003-11-11 | 15,300 | 0.58 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2003-11-12 | 97,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-11-13 | 28,900 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2003-11-14 | 19,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2003-11-17 | 62,400 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2003-11-18 | 111,700 | 0.61 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2003-11-19 | 28,800 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2003-11-20 | 36,100 | 0.61 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2003-11-21 | 8,000 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2003-11-24 | 20,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2003-11-25 | 26,300 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2003-11-26 | 25,200 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-11-27 | 4,800 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2003-11-28 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-12-01 | 38,700 | 0.61 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2003-12-02 | 44,500 | 0.70 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2003-12-03 | 38,400 | 0.72 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2003-12-04 | 25,500 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2003-12-05 | 8,300 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-12-08 | 9,200 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-12-09 | 18,000 | 0.67 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2003-12-10 | 28,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-12-11 | 14,700 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-12-12 | 10,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-12-15 | 7,000 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2003-12-16 | 13,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-12-17 | 39,700 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2003-12-18 | 28,600 | 0.60 | 0.60 | 0.52 | 0.57 | 00:00:00 | | 2003-12-19 | 23,500 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2003-12-22 | 26,000 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2003-12-23 | 34,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-12-29 | 57,100 | 0.55 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2003-12-30 | 48,100 | 0.54 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2003-12-31 | 102,700 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
