|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-12 | 87,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-13 | 160,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-14 | 71,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-15 | 222,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-05-19 | 705,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-05-20 | 196,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-21 | 156,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-22 | 674,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-05-25 | 8,485,500 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-05-26 | 2,933,700 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-05-27 | 1,965,800 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-05-28 | 2,227,100 | 0.11 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2009-05-29 | 2,296,300 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-06-01 | 1,490,300 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2009-06-02 | 3,209,400 | 0.18 | 0.24 | 0.18 | 0.20 | 00:00:00 | | 2009-06-03 | 864,300 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2009-06-04 | 882,700 | 0.19 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2009-06-05 | 589,400 | 0.21 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2009-06-08 | 528,300 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-06-09 | 1,251,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-06-10 | 403,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-06-11 | 2,249,400 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2009-06-12 | 690,100 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2009-06-15 | 1,811,800 | 0.16 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2009-06-16 | 448,800 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-06-17 | 598,700 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-06-18 | 176,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-06-19 | 92,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-06-22 | 554,800 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-06-23 | 663,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-06-24 | 798,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-06-25 | 363,400 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-06-26 | 529,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-06-29 | 559,600 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-06-30 | 395,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-07-02 | 1,174,500 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-07-03 | 113,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-06 | 94,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-07 | 57,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-08 | 537,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-09 | 130,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-10 | 228,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-13 | 476,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-14 | 508,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-15 | 436,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-16 | 323,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-17 | 393,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-20 | 2,069,200 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-07-21 | 6,356,800 | 0.15 | 0.21 | 0.15 | 0.15 | 00:00:00 | | 2009-07-22 | 1,300,700 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-07-23 | 631,900 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-07-24 | 1,068,800 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-07-27 | 742,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-07-28 | 639,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-29 | 490,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-07-30 | 1,137,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-07-31 | 636,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-08-04 | 1,615,900 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-08-05 | 335,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-08-06 | 261,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-07 | 152,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-08-10 | 379,700 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-08-11 | 284,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-08-12 | 253,900 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-08-13 | 390,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-08-14 | 299,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-17 | 897,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-08-18 | 7,120,000 | 0.13 | 0.18 | 0.13 | 0.17 | 00:00:00 | | 2009-08-19 | 12,607,000 | 0.18 | 0.24 | 0.17 | 0.20 | 00:00:00 | | 2009-08-20 | 4,393,700 | 0.20 | 0.23 | 0.18 | 0.19 | 00:00:00 | | 2009-08-21 | 1,252,900 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-08-24 | 1,991,800 | 0.21 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2009-08-25 | 10,040,200 | 0.20 | 0.28 | 0.20 | 0.24 | 00:00:00 | | 2009-08-26 | 8,035,600 | 0.25 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2009-08-27 | 2,730,900 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-08-28 | 1,087,600 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-08-31 | 2,056,600 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-09-01 | 1,984,700 | 0.23 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2009-09-02 | 1,342,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2009-09-03 | 2,793,500 | 0.24 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2009-09-04 | 6,126,300 | 0.24 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2009-09-08 | 18,500,900 | 0.31 | 0.39 | 0.30 | 0.38 | 00:00:00 | | 2009-09-09 | 15,529,700 | 0.38 | 0.39 | 0.28 | 0.28 | 00:00:00 | | 2009-09-10 | 5,332,400 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-09-11 | 6,386,000 | 0.34 | 0.34 | 0.28 | 0.29 | 00:00:00 | | 2009-09-14 | 4,343,200 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2009-09-15 | 6,261,700 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2009-09-16 | 5,460,300 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-09-17 | 2,101,700 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-09-18 | 4,883,200 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-09-21 | 1,957,600 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-09-22 | 3,571,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-09-23 | 5,412,100 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2009-09-24 | 3,507,200 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-09-25 | 7,149,900 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2009-09-28 | 10,737,100 | 0.37 | 0.46 | 0.36 | 0.45 | 00:00:00 | | 2009-09-29 | 7,420,900 | 0.45 | 0.46 | 0.39 | 0.43 | 00:00:00 | | 2009-09-30 | 3,014,600 | 0.43 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2009-10-01 | 3,610,200 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2009-10-02 | 4,469,200 | 0.37 | 0.43 | 0.35 | 0.43 | 00:00:00 | | 2009-10-05 | 2,882,900 | 0.43 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2009-10-06 | 3,241,700 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2009-10-07 | 1,624,100 | 0.37 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2009-10-08 | 1,842,200 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-10-09 | 4,649,900 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2009-10-13 | 1,787,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-10-14 | 4,425,400 | 0.38 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2009-10-15 | 6,500,200 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2009-10-16 | 3,416,000 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-10-19 | 1,434,800 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-10-20 | 930,400 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2009-10-21 | 1,496,200 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2009-10-22 | 1,402,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2009-10-23 | 2,437,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-10-26 | 4,252,500 | 0.29 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2009-10-27 | 4,342,300 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2009-10-28 | 3,119,200 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-10-29 | 2,344,400 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-10-30 | 1,197,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-11-02 | 1,001,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-11-03 | 2,032,100 | 0.27 | 0.30 | 0.26 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
