|
 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 | | 2008-05-28 | 6,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-05-29 | 363,800 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-05-30 | 456,800 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-06-02 | 344,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-06-03 | 158,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-06-04 | 95,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-06-05 | 112,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-06-06 | 179,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-06-09 | 802,500 | 0.24 | 0.35 | 0.24 | 0.31 | 00:00:00 | | 2008-06-10 | 250,000 | 0.31 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2008-06-11 | 812,300 | 0.30 | 0.36 | 0.26 | 0.33 | 00:00:00 | | 2008-06-12 | 333,100 | 0.33 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2008-06-13 | 239,700 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-06-16 | 256,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-06-17 | 312,700 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-06-18 | 248,500 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-06-19 | 206,900 | 0.33 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2008-06-20 | 223,100 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-06-23 | 252,600 | 0.34 | 0.36 | 0.29 | 0.34 | 00:00:00 | | 2008-06-24 | 222,000 | 0.33 | 0.35 | 0.28 | 0.30 | 00:00:00 | | 2008-06-25 | 181,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-06-26 | 296,700 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-06-27 | 163,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-06-30 | 189,100 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-02 | 151,200 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2008-07-03 | 118,400 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2008-07-04 | 58,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-07-07 | 133,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-07-08 | 22,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-07-09 | 166,800 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-07-10 | 91,300 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-07-11 | 85,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-07-14 | 38,900 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-07-15 | 155,800 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-07-16 | 28,300 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-07-17 | 45,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-07-18 | 249,300 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-07-21 | 120,700 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-07-22 | 31,200 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-07-23 | 302,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-07-24 | 136,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-07-25 | 132,500 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-07-28 | 62,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-07-29 | 17,900 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-07-30 | 55,300 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-07-31 | 48,900 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-08-01 | 130,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-08-05 | 177,600 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-08-06 | 37,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-07 | 44,800 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-08-08 | 93,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-08-11 | 1,915,700 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-08-12 | 146,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-08-13 | 37,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-08-14 | 139,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-08-15 | 150,800 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-08-18 | 100,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-08-19 | 25,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-08-20 | 28,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-08-21 | 41,600 | 0.24 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2008-08-22 | 36,000 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2008-08-25 | 115,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-08-26 | 46,500 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2008-08-27 | 66,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-08-28 | 35,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-08-29 | 81,500 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-09-02 | 120,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-09-03 | 23,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2008-09-04 | 37,400 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-09-05 | 20,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-09-08 | 93,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-09-09 | 15,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-09-10 | 196,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-09-11 | 152,000 | 0.17 | 0.20 | 0.13 | 0.20 | 00:00:00 | | 2008-09-12 | 40,000 | 0.19 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2008-09-15 | 48,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2008-09-16 | 173,000 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2008-09-17 | 55,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-09-18 | 40,400 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2008-09-19 | 110,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-09-22 | 116,100 | 0.18 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2008-09-23 | 92,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-09-24 | 131,300 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2008-09-25 | 17,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-09-26 | 321,100 | 0.21 | 0.21 | 0.16 | 0.18 | 00:00:00 | | 2008-09-29 | 77,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-09-30 | 85,800 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2008-10-01 | 70,000 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-10-02 | 32,500 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-10-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-06 | 876,100 | 0.15 | 0.18 | 0.09 | 0.12 | 00:00:00 | | 2008-10-07 | 230,800 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2008-10-08 | 349,700 | 0.11 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2008-10-09 | 225,600 | 0.11 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2008-10-10 | 53,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-10-14 | 424,000 | 0.17 | 0.17 | 0.10 | 0.12 | 00:00:00 | | 2008-10-15 | 17,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-16 | 271,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-17 | 194,200 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-20 | 456,500 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-10-21 | 529,400 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2008-10-22 | 283,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-23 | 121,400 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-24 | 224,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-27 | 78,000 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-10-28 | 151,500 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2008-10-29 | 84,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-30 | 138,200 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-10-31 | 241,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-03 | 84,800 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-11-04 | 132,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-05 | 140,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2008-11-06 | 40,000 | 0.11 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2008-11-07 | 87,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-11-10 | 10,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-11-11 | 169,000 | 0.13 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2008-11-12 | 146,800 | 0.10 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2008-11-13 | 232,000 | 0.12 | 0.12 | 0.08 | 0.11 | 00:00:00 | | 2008-11-14 | 95,000 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-11-17 | 148,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-18 | 452,800 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
