|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-04 | 26,100 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-12-05 | 109,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-12-06 | 32,300 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-12-07 | 19,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-12-10 | 45,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-12-11 | 42,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-12-12 | 87,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-12-13 | 74,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-12-14 | 197,800 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-12-17 | 66,100 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-12-18 | 136,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2007-12-19 | 92,600 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-12-20 | 160,500 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-12-21 | 58,600 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-12-24 | 161,200 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2007-12-27 | 46,000 | 0.33 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2007-12-28 | 299,500 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2007-12-31 | 456,300 | 0.40 | 0.41 | 0.35 | 0.39 | 00:00:00 | | 2008-01-02 | 117,000 | 0.32 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2008-01-03 | 142,300 | 0.33 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2008-01-04 | 48,300 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-01-07 | 21,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-01-08 | 29,900 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-01-09 | 144,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-01-10 | 164,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-01-11 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-01-14 | 40,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-01-15 | 49,000 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-01-16 | 134,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-01-17 | 54,700 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-01-18 | 39,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-01-21 | 81,500 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2008-01-22 | 108,000 | 0.29 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2008-01-23 | 101,300 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-01-24 | 31,700 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-01-25 | 142,700 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2008-01-28 | 85,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-01-29 | 79,100 | 0.29 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2008-01-30 | 49,800 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-01-31 | 23,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-02-01 | 48,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-02-04 | 54,600 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-02-05 | 18,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-02-06 | 79,100 | 0.29 | 0.29 | 0.22 | 0.28 | 00:00:00 | | 2008-02-07 | 38,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-02-08 | 127,900 | 0.26 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2008-02-11 | 96,500 | 0.21 | 0.29 | 0.21 | 0.28 | 00:00:00 | | 2008-02-12 | 95,700 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-02-13 | 30,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-02-14 | 95,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-02-15 | 237,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-02-19 | 151,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-02-20 | 18,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-02-21 | 123,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-02-22 | 37,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-02-25 | 96,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-02-26 | 48,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-02-27 | 210,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-02-28 | 106,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-02-29 | 285,300 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-03-03 | 103,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-03-04 | 95,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-03-05 | 103,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-03-06 | 292,500 | 0.25 | 0.26 | 0.21 | 0.25 | 00:00:00 | | 2008-03-07 | 28,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-03-10 | 90,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-03-11 | 277,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-12 | 200,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-13 | 208,500 | 0.29 | 0.29 | 0.22 | 0.22 | 00:00:00 | | 2008-03-14 | 202,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-17 | 170,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-03-18 | 138,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-03-19 | 315,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-03-20 | 165,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-03-24 | 178,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-03-25 | 300,800 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2008-03-26 | 186,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2008-03-27 | 410,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-03-28 | 255,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-03-31 | 565,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-04-01 | 204,700 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2008-04-02 | 423,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-04-03 | 135,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-04-04 | 146,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-04-07 | 69,100 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2008-04-08 | 64,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-04-09 | 162,400 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-04-10 | 26,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-04-11 | 164,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-04-14 | 271,100 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-04-15 | 76,200 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-04-16 | 49,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-04-17 | 59,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-04-18 | 227,300 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-04-21 | 168,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-04-22 | 11,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-04-23 | 47,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-04-24 | 81,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-04-25 | 36,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-04-28 | 49,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-04-29 | 32,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-04-30 | 77,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-05-01 | 40,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-05-02 | 67,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-05-05 | 40,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-05-06 | 81,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-05-07 | 88,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-05-08 | 270,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-05-09 | 476,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-05-12 | 236,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-05-13 | 43,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-05-14 | 39,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-05-15 | 63,400 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-05-16 | 266,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-05-20 | 74,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-05-21 | 49,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-05-22 | 322,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-05-23 | 74,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-05-26 | 226,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-05-27 | 187,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-05-28 | 6,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
