|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-29 | 31,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2005-06-30 | 20,300 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-07-04 | 13,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-07-05 | 59,800 | 0.51 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2005-07-06 | 12,200 | 0.52 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2005-07-07 | 26,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-07-11 | 67,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-07-12 | 26,500 | 0.47 | 0.52 | 0.47 | 0.51 | 00:00:00 | | 2005-07-13 | 4,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-07-14 | 18,200 | 0.48 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2005-07-15 | 8,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2005-07-18 | 15,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2005-07-19 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-07-20 | 16,000 | 0.50 | 0.54 | 0.49 | 0.52 | 00:00:00 | | 2005-07-21 | 51,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2005-07-22 | 32,000 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2005-07-25 | 2,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-07-26 | 42,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-07-27 | 86,900 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-07-28 | 2,101,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-07-29 | 60,400 | 0.60 | 0.64 | 0.57 | 0.61 | 00:00:00 | | 2005-08-02 | 18,100 | 0.53 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2005-08-03 | 28,700 | 0.54 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2005-08-04 | 17,800 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2005-08-05 | 56,500 | 0.57 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2005-08-09 | 52,200 | 0.57 | 0.57 | 0.50 | 0.51 | 00:00:00 | | 2005-08-10 | 22,000 | 0.51 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2005-08-11 | 10,700 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2005-08-12 | 18,100 | 0.53 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2005-08-15 | 9,000 | 0.56 | 0.56 | 0.50 | 0.51 | 00:00:00 | | 2005-08-16 | 31,800 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2005-08-17 | 14,000 | 0.55 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2005-08-18 | 23,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-08-19 | 28,000 | 0.52 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2005-08-22 | 33,800 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-08-23 | 15,500 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2005-08-24 | 35,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2005-08-25 | 12,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2005-08-26 | 23,700 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2005-08-29 | 53,000 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2005-08-30 | 3,300 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2005-08-31 | 7,600 | 0.49 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2005-09-01 | 10,000 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2005-09-02 | 18,000 | 0.50 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2005-09-06 | 11,400 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-09-07 | 6,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-08 | 51,200 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-09-09 | 35,600 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-09-12 | 20,500 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-09-13 | 72,600 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2005-09-14 | 12,400 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2005-09-15 | 106,300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-09-16 | 139,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-09-19 | 121,200 | 0.50 | 0.52 | 0.47 | 0.51 | 00:00:00 | | 2005-09-20 | 44,500 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2005-09-21 | 114,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-09-22 | 38,400 | 0.51 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2005-09-23 | 18,400 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2005-09-27 | 37,000 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2005-09-28 | 21,500 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2005-09-29 | 29,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-09-30 | 23,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2005-10-03 | 22,300 | 0.52 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2005-10-04 | 15,300 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2005-10-05 | 90,300 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-10-06 | 20,700 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2005-10-07 | 94,400 | 0.49 | 0.49 | 0.40 | 0.44 | 00:00:00 | | 2005-10-11 | 11,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-10-12 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-13 | 15,500 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2005-10-14 | 50,300 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-10-17 | 45,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-10-18 | 13,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2005-10-19 | 9,600 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-10-21 | 33,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-10-24 | 7,000 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2005-10-25 | 15,900 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-10-26 | 15,500 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-10-27 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-10-28 | 12,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-10-31 | 45,500 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-11-01 | 7,500 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-11-02 | 15,200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-11-03 | 59,600 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-11-04 | 32,700 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-11-07 | 15,800 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2005-11-08 | 45,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-11-09 | 46,700 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-11-10 | 4,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-11-11 | 14,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-11-14 | 7,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-11-15 | 30,400 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-11-16 | 18,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2005-11-17 | 60,700 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2005-11-18 | 35,700 | 0.45 | 0.45 | 0.39 | 0.44 | 00:00:00 | | 2005-11-21 | 5,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-11-22 | 28,400 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-11-23 | 15,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2005-11-24 | 22,500 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-11-25 | 4,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-11-28 | 30,900 | 0.43 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2005-11-29 | 22,200 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-11-30 | 34,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-12-01 | 3,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-12-02 | 26,500 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2005-12-05 | 62,200 | 0.51 | 0.51 | 0.43 | 0.43 | 00:00:00 | | 2005-12-06 | 26,000 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2005-12-07 | 40,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-12-08 | 69,000 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2005-12-09 | 24,400 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-12-12 | 77,000 | 0.50 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2005-12-13 | 26,000 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2005-12-14 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-12-15 | 20,900 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2005-12-16 | 36,900 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2005-12-19 | 36,900 | 0.49 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2005-12-20 | 49,300 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-12-21 | 14,400 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-12-22 | 22,500 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2005-12-23 | 44,000 | 0.46 | 0.55 | 0.46 | 0.51 | 00:00:00 | | 2005-12-28 | 135,900 | 0.50 | 0.56 | 0.49 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
