|
 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 | | 2003-12-31 | 102,700 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2004-01-02 | 12,000 | 0.59 | 0.64 | 0.54 | 0.54 | 00:00:00 | | 2004-01-05 | 64,500 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2004-01-06 | 81,400 | 0.52 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2004-01-07 | 35,400 | 0.54 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2004-01-08 | 40,700 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2004-01-09 | 39,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2004-01-12 | 69,500 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2004-01-13 | 49,000 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2004-01-14 | 8,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-01-15 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-01-16 | 32,500 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-01-19 | 18,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-01-20 | 37,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-01-21 | 28,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-01-22 | 41,100 | 0.48 | 0.59 | 0.48 | 0.59 | 00:00:00 | | 2004-01-23 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-01-26 | 27,500 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2004-01-27 | 17,000 | 0.47 | 0.55 | 0.47 | 0.51 | 00:00:00 | | 2004-01-28 | 12,000 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2004-01-29 | 10,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2004-01-30 | 2,700 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-02-02 | 7,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-02-03 | 10,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2004-02-04 | 7,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-02-05 | 26,400 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-02-06 | 104,000 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-02-09 | 11,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-02-10 | 44,000 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2004-02-11 | 2,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-02-12 | 24,100 | 0.59 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2004-02-13 | 32,000 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2004-02-16 | 12,100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-02-17 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-02-18 | 17,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-02-19 | 20,900 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-02-20 | 19,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-02-23 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-02-24 | 24,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-02-25 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-02-26 | 6,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2004-02-27 | 3,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-03-01 | 159,900 | 0.55 | 0.90 | 0.55 | 0.90 | 00:00:00 | | 2004-03-02 | 97,300 | 0.96 | 0.96 | 0.72 | 0.75 | 00:00:00 | | 2004-03-03 | 51,600 | 0.75 | 0.89 | 0.73 | 0.89 | 00:00:00 | | 2004-03-04 | 93,900 | 0.93 | 1.04 | 0.85 | 0.85 | 00:00:00 | | 2004-03-05 | 81,600 | 0.91 | 0.95 | 0.84 | 0.90 | 00:00:00 | | 2004-03-08 | 154,900 | 0.93 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2004-03-09 | 91,800 | 0.91 | 1.08 | 0.91 | 1.08 | 00:00:00 | | 2004-03-10 | 89,300 | 1.20 | 1.20 | 1.07 | 1.09 | 00:00:00 | | 2004-03-11 | 41,500 | 1.01 | 1.01 | 0.87 | 0.87 | 00:00:00 | | 2004-03-12 | 28,800 | 0.88 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2004-03-15 | 13,700 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2004-03-16 | 22,400 | 0.95 | 1.20 | 0.94 | 0.94 | 00:00:00 | | 2004-03-17 | 15,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2004-03-18 | 23,600 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2004-03-19 | 11,400 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2004-03-22 | 12,200 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2004-03-23 | 14,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-03-24 | 21,200 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2004-03-25 | 37,800 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2004-03-26 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-03-29 | 12,900 | 0.90 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2004-03-30 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2004-03-31 | 145,500 | 0.90 | 0.90 | 0.71 | 0.80 | 00:00:00 | | 2004-04-01 | 43,200 | 0.71 | 0.86 | 0.71 | 0.86 | 00:00:00 | | 2004-04-02 | 166,000 | 0.80 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2004-04-05 | 44,200 | 0.70 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2004-04-06 | 68,900 | 0.67 | 0.71 | 0.63 | 0.69 | 00:00:00 | | 2004-04-07 | 38,300 | 0.64 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2004-04-08 | 32,000 | 0.64 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2004-04-12 | 54,800 | 0.62 | 0.66 | 0.58 | 0.66 | 00:00:00 | | 2004-04-13 | 50,000 | 0.65 | 0.65 | 0.57 | 0.58 | 00:00:00 | | 2004-04-14 | 21,700 | 0.55 | 0.60 | 0.52 | 0.57 | 00:00:00 | | 2004-04-15 | 40,500 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2004-04-16 | 37,500 | 0.59 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2004-04-19 | 35,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-04-20 | 18,500 | 0.55 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2004-04-21 | 39,200 | 0.52 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2004-04-22 | 21,300 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2004-04-23 | 15,500 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2004-04-26 | 54,500 | 0.62 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2004-04-27 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-04-28 | 52,500 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2004-04-29 | 22,100 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2004-04-30 | 10,200 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-05-03 | 53,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2004-05-04 | 15,500 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2004-05-05 | 10,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-05-06 | 20,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-05-07 | 51,000 | 0.55 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2004-05-10 | 16,300 | 0.50 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2004-05-11 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-05-12 | 66,700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2004-05-13 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-05-14 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-05-17 | 5,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-05-18 | 102,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2004-05-19 | 56,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2004-05-20 | 20,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-05-21 | 80,100 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2004-05-25 | 35,200 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2004-05-26 | 15,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2004-05-27 | 52,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-05-28 | 27,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2004-06-02 | 6,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-06-08 | 40,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-06-09 | 74,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-06-10 | 36,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-06-15 | 33,700 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-06-16 | 23,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-06-17 | 10,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-06-18 | 37,200 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-06-21 | 22,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-06-22 | 6,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-06-24 | 33,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-06-25 | 55,200 | 0.46 | 0.49 | 0.40 | 0.44 | 00:00:00 | | 2004-06-28 | 16,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-06-29 | 23,000 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2004-07-02 | 23,500 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2004-07-06 | 6,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
