|
GREAT WESTERN MIN - [Ticker: GWG.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | GWG.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-30 | 46,700 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | 2004-12-31 | 77,400 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2005-01-04 | 19,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2005-01-05 | 15,900 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2005-01-07 | 12,600 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2005-01-10 | 49,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-01-11 | 100,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-01-12 | 53,400 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-01-13 | 41,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2005-01-14 | 16,100 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2005-01-17 | 23,100 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2005-01-18 | 38,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2005-01-19 | 29,000 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2005-01-20 | 35,000 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2005-01-21 | 10,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2005-01-24 | 19,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-01-25 | 98,700 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2005-01-27 | 35,800 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2005-01-28 | 52,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2005-01-31 | 149,300 | 0.42 | 0.45 | 0.38 | 0.45 | 00:00:00 | 2005-02-01 | 56,700 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | 2005-02-02 | 64,500 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2005-02-03 | 60,800 | 0.41 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2005-02-04 | 60,500 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2005-02-07 | 70,100 | 0.47 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2005-02-08 | 48,000 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2005-02-09 | 215,800 | 0.44 | 0.52 | 0.41 | 0.49 | 00:00:00 | 2005-02-10 | 69,500 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2005-02-11 | 124,700 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2005-02-14 | 126,400 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2005-02-15 | 32,500 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2005-02-16 | 92,600 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2005-02-17 | 181,400 | 0.50 | 0.65 | 0.50 | 0.65 | 00:00:00 | 2005-02-18 | 198,700 | 0.67 | 0.90 | 0.67 | 0.81 | 00:00:00 | 2005-02-21 | 285,300 | 0.81 | 0.88 | 0.80 | 0.81 | 00:00:00 | 2005-02-22 | 175,700 | 0.85 | 0.85 | 0.55 | 0.74 | 00:00:00 | 2005-02-23 | 50,500 | 0.66 | 0.66 | 0.61 | 0.65 | 00:00:00 | 2005-02-24 | 154,700 | 0.65 | 0.77 | 0.62 | 0.70 | 00:00:00 | 2005-02-25 | 102,900 | 0.72 | 0.73 | 0.66 | 0.66 | 00:00:00 | 2005-02-28 | 64,300 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2005-03-01 | 16,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-03-02 | 88,700 | 0.75 | 0.75 | 0.70 | 0.74 | 00:00:00 | 2005-03-03 | 66,500 | 0.73 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2005-03-04 | 84,800 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-03-07 | 355,100 | 0.78 | 0.90 | 0.76 | 0.88 | 00:00:00 | 2005-03-08 | 122,700 | 0.92 | 0.92 | 0.77 | 0.80 | 00:00:00 | 2005-03-09 | 44,300 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2005-03-10 | 59,200 | 0.82 | 0.82 | 0.75 | 0.77 | 00:00:00 | 2005-03-11 | 91,700 | 0.75 | 0.81 | 0.74 | 0.81 | 00:00:00 | 2005-03-14 | 35,600 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2005-03-15 | 51,900 | 0.79 | 0.79 | 0.73 | 0.79 | 00:00:00 | 2005-03-16 | 19,700 | 0.81 | 0.81 | 0.71 | 0.73 | 00:00:00 | 2005-03-17 | 21,000 | 0.75 | 0.81 | 0.70 | 0.76 | 00:00:00 | 2005-03-18 | 27,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-03-21 | 64,200 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2005-03-22 | 53,800 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | 2005-03-23 | 50,500 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2005-03-24 | 40,800 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2005-03-28 | 20,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-03-29 | 34,200 | 0.74 | 0.74 | 0.69 | 0.69 | 00:00:00 | 2005-03-30 | 15,800 | 0.69 | 0.75 | 0.65 | 0.70 | 00:00:00 | 2005-03-31 | 9,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2005-04-01 | 11,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2005-04-04 | 31,200 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2005-04-05 | 28,000 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2005-04-06 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-04-07 | 27,300 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-04-08 | 13,300 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2005-04-11 | 16,600 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2005-04-13 | 14,000 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | 2005-04-14 | 86,100 | 0.70 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2005-04-15 | 6,900 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2005-04-18 | 33,500 | 0.69 | 0.69 | 0.61 | 0.61 | 00:00:00 | 2005-04-19 | 52,700 | 0.60 | 0.60 | 0.45 | 0.54 | 00:00:00 | 2005-04-20 | 107,700 | 0.58 | 0.58 | 0.49 | 0.50 | 00:00:00 | 2005-04-21 | 59,400 | 0.51 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2005-04-22 | 38,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2005-04-26 | 34,500 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | 2005-04-27 | 56,500 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | 2005-04-28 | 17,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2005-04-29 | 17,800 | 0.51 | 0.60 | 0.51 | 0.60 | 00:00:00 | 2005-05-02 | 48,100 | 0.54 | 0.60 | 0.50 | 0.59 | 00:00:00 | 2005-05-03 | 14,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2005-05-04 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-05-05 | 43,100 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-05-06 | 69,400 | 0.50 | 0.59 | 0.50 | 0.57 | 00:00:00 | 2005-05-09 | 7,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-05-10 | 9,700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-05-12 | 47,700 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2005-05-13 | 43,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2005-05-17 | 10,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2005-05-18 | 40,500 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2005-05-19 | 11,300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2005-05-20 | 17,500 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2005-05-24 | 35,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-05-25 | 29,100 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2005-05-26 | 12,200 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2005-05-27 | 9,500 | 0.59 | 0.59 | 0.51 | 0.52 | 00:00:00 | 2005-05-30 | 33,500 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | 2005-05-31 | 153,100 | 0.63 | 0.69 | 0.62 | 0.65 | 00:00:00 | 2005-06-01 | 97,900 | 0.70 | 0.74 | 0.65 | 0.74 | 00:00:00 | 2005-06-02 | 57,500 | 0.74 | 0.74 | 0.66 | 0.70 | 00:00:00 | 2005-06-03 | 11,500 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2005-06-06 | 45,500 | 0.70 | 0.70 | 0.63 | 0.65 | 00:00:00 | 2005-06-07 | 22,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-06-08 | 24,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-06-09 | 20,700 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2005-06-10 | 31,400 | 0.65 | 0.72 | 0.65 | 0.68 | 00:00:00 | 2005-06-13 | 31,000 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2005-06-14 | 50,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2005-06-15 | 17,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2005-06-16 | 10,500 | 0.67 | 0.67 | 0.58 | 0.59 | 00:00:00 | 2005-06-17 | 9,400 | 0.57 | 0.64 | 0.57 | 0.64 | 00:00:00 | 2005-06-20 | 24,500 | 0.60 | 0.62 | 0.57 | 0.59 | 00:00:00 | 2005-06-21 | 6,000 | 0.60 | 0.66 | 0.57 | 0.66 | 00:00:00 | 2005-06-22 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2005-06-23 | 4,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-06-24 | 22,100 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2005-06-27 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2005-06-28 | 6,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2005-06-29 | 31,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|