|
 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 | | 2000-09-07 | 22,800 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2000-09-08 | 18,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2000-09-11 | 9,000 | 0.15 | 0.20 | 0.15 | 0.19 | 00:00:00 | | 2000-09-12 | 84,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-09-13 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-14 | 21,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-09-15 | 15,500 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-09-18 | 14,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-09-19 | 17,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-09-20 | 7,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-09-21 | 15,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-09-22 | 6,000 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-09-25 | 5,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-26 | 8,000 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-09-29 | 16,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-10-03 | 30,500 | 0.19 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2000-10-06 | 10,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-10-10 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-11 | 9,500 | 0.19 | 0.19 | 0.13 | 0.13 | 00:00:00 | | 2000-10-12 | 8,000 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2000-10-16 | 2,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-10-18 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-19 | 13,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-10-20 | 3,000 | 0.13 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2000-10-23 | 16,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-10-24 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-25 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-10-26 | 40,000 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-10-27 | 43,000 | 0.12 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2000-10-30 | 14,300 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-10-31 | 49,500 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2000-11-02 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-06 | 14,500 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-11-07 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-11-08 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-09 | 20,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2000-11-10 | 6,000 | 0.12 | 0.18 | 0.12 | 0.18 | 00:00:00 | | 2000-11-14 | 12,000 | 0.15 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2000-11-16 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-11-17 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-20 | 19,000 | 0.16 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2000-11-22 | 60,800 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-11-23 | 141,000 | 0.17 | 0.25 | 0.17 | 0.18 | 00:00:00 | | 2000-11-24 | 107,000 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2000-11-27 | 192,000 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2000-11-28 | 81,800 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-11-29 | 274,800 | 0.26 | 0.40 | 0.26 | 0.30 | 00:00:00 | | 2000-11-30 | 130,100 | 0.37 | 0.37 | 0.24 | 0.25 | 00:00:00 | | 2000-12-01 | 127,100 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2000-12-04 | 21,800 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2000-12-05 | 30,500 | 0.25 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2000-12-06 | 26,600 | 0.21 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-12-07 | 20,300 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-12-08 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-12-11 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-12-12 | 31,000 | 0.25 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2000-12-14 | 21,400 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-12-15 | 46,200 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-12-18 | 23,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-12-19 | 23,000 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-12-20 | 10,200 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2000-12-21 | 6,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-12-22 | 44,000 | 0.18 | 0.27 | 0.17 | 0.27 | 00:00:00 | | 2000-12-27 | 4,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-28 | 10,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-12-29 | 53,200 | 0.24 | 0.26 | 0.21 | 0.22 | 00:00:00 | | 2001-01-02 | 57,600 | 0.28 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2001-01-03 | 54,300 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2001-01-04 | 16,000 | 0.24 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2001-01-05 | 52,400 | 0.25 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2001-01-08 | 14,500 | 0.24 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-01-09 | 33,700 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-01-10 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-01-11 | 22,500 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-01-12 | 13,000 | 0.22 | 0.29 | 0.22 | 0.29 | 00:00:00 | | 2001-01-15 | 54,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-01-16 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-17 | 45,500 | 0.30 | 0.32 | 0.25 | 0.25 | 00:00:00 | | 2001-01-19 | 19,000 | 0.26 | 0.32 | 0.26 | 0.31 | 00:00:00 | | 2001-01-22 | 14,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-01-23 | 34,000 | 0.29 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2001-01-24 | 19,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-01-25 | 106,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-01-26 | 44,200 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-01-29 | 221,500 | 0.36 | 0.49 | 0.36 | 0.44 | 00:00:00 | | 2001-01-30 | 400,500 | 0.44 | 0.44 | 0.37 | 0.40 | 00:00:00 | | 2001-01-31 | 106,300 | 0.40 | 0.41 | 0.35 | 0.38 | 00:00:00 | | 2001-02-01 | 85,100 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2001-02-02 | 54,700 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2001-02-05 | 112,600 | 0.40 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2001-02-06 | 60,700 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2001-02-07 | 46,500 | 0.44 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2001-02-08 | 29,200 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2001-02-09 | 25,900 | 0.39 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2001-02-12 | 111,600 | 0.39 | 0.42 | 0.33 | 0.33 | 00:00:00 | | 2001-02-13 | 34,000 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2001-02-14 | 94,500 | 0.38 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2001-02-15 | 46,300 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-02-16 | 89,700 | 0.42 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2001-02-19 | 80,200 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2001-02-20 | 114,700 | 0.45 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2001-02-21 | 139,700 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2001-02-22 | 192,500 | 0.48 | 0.52 | 0.45 | 0.50 | 00:00:00 | | 2001-02-23 | 120,800 | 0.49 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2001-02-26 | 91,100 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-02-27 | 19,800 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2001-02-28 | 37,500 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2001-03-01 | 11,900 | 0.49 | 0.49 | 0.42 | 0.46 | 00:00:00 | | 2001-03-02 | 46,800 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2001-03-05 | 133,300 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-03-06 | 49,100 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2001-03-07 | 102,600 | 0.62 | 0.62 | 0.55 | 0.56 | 00:00:00 | | 2001-03-08 | 86,600 | 0.57 | 0.57 | 0.47 | 0.55 | 00:00:00 | | 2001-03-09 | 148,700 | 0.55 | 0.55 | 0.44 | 0.50 | 00:00:00 | | 2001-03-12 | 105,600 | 0.50 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2001-03-13 | 71,000 | 0.56 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2001-03-14 | 21,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-03-15 | 34,500 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2001-03-16 | 119,400 | 0.50 | 0.50 | 0.40 | 0.44 | 00:00:00 | | 2001-03-19 | 61,600 | 0.47 | 0.49 | 0.43 | 0.48 | 00:00:00 | | 2001-03-20 | 58,400 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
