|
 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 | | 2004-07-06 | 6,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-07-07 | 34,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-07-08 | 22,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-07-09 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-12 | 11,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-13 | 29,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2004-07-14 | 11,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-07-15 | 2,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-07-16 | 57,500 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-07-19 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-07-22 | 9,500 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2004-07-23 | 2,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-07-26 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-07-27 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-07-28 | 1,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-07-29 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-08-03 | 18,400 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-08-06 | 35,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-08-09 | 31,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-08-10 | 3,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-12 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-08-13 | 5,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-08-16 | 20,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-17 | 8,700 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-08-18 | 11,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-08-19 | 23,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-20 | 397,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-08-23 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-08-26 | 6,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-08-30 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-08-31 | 7,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-09-01 | 26,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-09-02 | 21,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-09-03 | 12,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-09-07 | 110,000 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-09-08 | 53,700 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2004-09-09 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-09-10 | 64,900 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-09-13 | 19,000 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2004-09-14 | 6,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2004-09-15 | 3,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-09-17 | 17,000 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-09-21 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-09-22 | 42,500 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2004-09-23 | 12,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-09-24 | 13,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-09-27 | 37,500 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2004-09-28 | 11,100 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-09-29 | 106,000 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-09-30 | 97,200 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2004-10-01 | 80,400 | 0.46 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2004-10-04 | 83,500 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-10-05 | 63,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-10-06 | 13,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-10-07 | 6,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-10-08 | 4,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2004-10-12 | 32,600 | 0.54 | 0.54 | 0.47 | 0.47 | 00:00:00 | | 2004-10-13 | 19,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-10-14 | 27,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-10-15 | 67,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2004-10-18 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-10-19 | 14,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-10-20 | 42,100 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-10-21 | 10,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-10-22 | 47,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-10-25 | 46,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-10-26 | 85,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2004-10-28 | 11,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-29 | 10,900 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-11-01 | 25,900 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2004-11-02 | 15,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-11-03 | 35,500 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-11-04 | 80,700 | 0.43 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2004-11-05 | 48,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2004-11-08 | 150,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-11-09 | 33,000 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2004-11-10 | 11,800 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-11-12 | 35,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-11-15 | 34,600 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-11-16 | 150,000 | 0.42 | 0.51 | 0.42 | 0.49 | 00:00:00 | | 2004-11-17 | 42,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-11-18 | 8,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-11-19 | 149,100 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2004-11-22 | 16,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-11-23 | 3,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-11-24 | 90,100 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-11-26 | 43,000 | 0.47 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2004-11-29 | 21,500 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2004-11-30 | 6,600 | 0.43 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2004-12-01 | 6,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-02 | 121,200 | 0.49 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2004-12-03 | 30,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-12-06 | 75,000 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2004-12-07 | 11,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2004-12-08 | 58,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-12-09 | 80,100 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-12-10 | 30,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-12-13 | 19,700 | 0.42 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2004-12-14 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-15 | 8,000 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2004-12-16 | 26,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-12-17 | 46,800 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-12-20 | 59,500 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2004-12-21 | 32,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-22 | 24,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-12-23 | 4,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-29 | 63,500 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2004-12-30 | 49,800 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2004-12-31 | 80,800 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-01-04 | 27,800 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-01-05 | 23,900 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-01-06 | 42,700 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2005-01-07 | 7,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2005-01-10 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-01-11 | 11,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-01-12 | 13,000 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2005-01-13 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-01-14 | 76,500 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2005-01-17 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-01-18 | 34,900 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2005-01-19 | 13,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
