|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-03 | 2,032,100 | 0.27 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2009-11-04 | 2,238,300 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-11-05 | 807,600 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-11-06 | 613,800 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2009-11-09 | 1,278,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-11-10 | 1,582,300 | 0.30 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2009-11-11 | 651,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-11-12 | 1,816,900 | 0.27 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2009-11-13 | 1,347,900 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-11-16 | 1,522,100 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-11-17 | 545,800 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-11-18 | 342,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-11-19 | 855,100 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-11-20 | 536,400 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-11-23 | 3,147,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-11-24 | 997,600 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-11-25 | 943,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2009-11-26 | 1,217,200 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-11-27 | 1,906,000 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2009-11-30 | 661,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-12-01 | 1,082,600 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-12-02 | 585,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-12-03 | 886,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-12-04 | 1,006,700 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-12-07 | 538,900 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-12-08 | 482,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-12-09 | 328,600 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-12-10 | 424,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-12-11 | 215,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-12-14 | 545,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-12-15 | 869,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-12-16 | 966,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-12-17 | 851,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-12-18 | 267,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-12-21 | 364,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2009-12-22 | 337,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-12-23 | 354,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-12-24 | 263,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-12-29 | 1,257,600 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-12-30 | 537,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2009-12-31 | 459,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2010-01-04 | 3,199,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2010-01-05 | 2,182,300 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2010-01-06 | 1,822,300 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2010-01-07 | 1,230,700 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2010-01-08 | 860,600 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2010-01-11 | 1,176,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2010-01-12 | 4,849,700 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2010-01-13 | 1,615,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2010-01-14 | 354,100 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2010-01-15 | 358,200 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2010-01-18 | 282,400 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2010-01-19 | 1,083,200 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2010-01-20 | 1,805,800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2010-01-21 | 2,195,600 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2010-01-22 | 3,894,100 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2010-01-25 | 1,690,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-01-26 | 1,816,600 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2010-01-27 | 1,275,900 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2010-01-28 | 518,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2010-01-29 | 237,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-02-01 | 320,300 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-02-02 | 203,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-03 | 225,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2010-02-04 | 516,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-02-05 | 747,900 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-02-08 | 279,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-02-09 | 554,200 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2010-02-10 | 295,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-02-11 | 552,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2010-02-12 | 324,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-02-16 | 1,125,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-02-17 | 1,005,800 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-02-18 | 506,700 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2010-02-19 | 600,300 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-02-22 | 161,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-02-23 | 314,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-02-24 | 613,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-02-25 | 322,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-02-26 | 294,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-03-01 | 487,600 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-03-02 | 543,600 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-03-03 | 1,310,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-03-04 | 2,219,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-03-05 | 2,046,200 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-03-08 | 1,291,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-03-09 | 727,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-03-10 | 1,029,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-03-11 | 580,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-03-12 | 1,581,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2010-03-15 | 2,001,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-03-16 | 1,179,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-03-17 | 2,902,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-18 | 1,133,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-03-19 | 19,030,200 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2010-03-22 | 3,175,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-03-23 | 1,051,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-03-24 | 423,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-03-25 | 1,218,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-03-26 | 314,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-03-29 | 1,081,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-03-30 | 831,300 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-03-31 | 785,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-04-01 | 608,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-04-05 | 2,423,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-04-06 | 2,441,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-04-07 | 884,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-04-08 | 3,564,900 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2010-04-09 | 1,476,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-04-12 | 1,207,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-04-13 | 942,600 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-04-14 | 7,748,000 | 0.19 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2010-04-15 | 2,250,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-04-16 | 908,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-04-19 | 473,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-04-20 | 479,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-04-21 | 381,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-04-22 | 369,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-04-23 | 556,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-04-26 | 435,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-04-27 | 286,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
