|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-27 | 286,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-04-28 | 293,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-04-29 | 463,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-04-30 | 692,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-05-03 | 340,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-05-04 | 491,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-05-05 | 543,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-05-06 | 1,030,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-05-07 | 785,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-05-10 | 569,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-05-11 | 1,546,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-05-12 | 281,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-05-13 | 524,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-05-14 | 443,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-05-17 | 882,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-05-18 | 812,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-05-19 | 1,820,800 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-05-20 | 490,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-05-21 | 1,519,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-05-25 | 1,288,700 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-05-26 | 278,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-05-27 | 225,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-05-28 | 337,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-05-31 | 979,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-06-01 | 1,000,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-06-02 | 406,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-06-03 | 3,066,100 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2010-06-04 | 625,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-06-07 | 982,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-06-08 | 234,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-09 | 436,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-06-10 | 948,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-11 | 528,500 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-06-14 | 277,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-06-15 | 478,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-06-16 | 348,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-17 | 227,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-18 | 81,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-21 | 209,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-22 | 358,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-06-23 | 508,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-24 | 67,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-06-25 | 28,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-06-28 | 387,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-06-29 | 581,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-06-30 | 396,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-02 | 309,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-05 | 62,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-06 | 149,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-07 | 171,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-08 | 93,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-09 | 427,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-12 | 124,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-07-13 | 189,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-14 | 864,000 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-07-15 | 108,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-16 | 102,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-19 | 223,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-07-20 | 421,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-07-21 | 105,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-07-22 | 175,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-07-23 | 293,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-07-26 | 400,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-07-27 | 273,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-07-28 | 201,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-07-29 | 1,057,800 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-07-30 | 2,285,200 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-08-03 | 846,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-08-04 | 271,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-08-05 | 152,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-06 | 289,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-08-09 | 1,643,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-08-10 | 2,032,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2010-08-11 | 682,300 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-08-12 | 467,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-08-13 | 498,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-08-16 | 1,417,600 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2010-08-17 | 1,096,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-08-18 | 432,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-08-19 | 617,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-08-20 | 326,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-08-23 | 423,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-08-24 | 355,400 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2010-08-25 | 431,700 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2010-08-26 | 481,700 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-08-27 | 422,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-08-30 | 2,435,600 | 0.26 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2010-08-31 | 2,476,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2010-09-01 | 918,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2010-09-02 | 770,200 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2010-09-03 | 512,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2010-09-07 | 1,045,600 | 0.29 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2010-09-08 | 2,353,900 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2010-09-09 | 1,597,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2010-09-10 | 3,714,300 | 0.33 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2010-09-13 | 3,623,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2010-09-14 | 2,211,100 | 0.40 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2010-09-15 | 1,833,700 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2010-09-16 | 1,462,800 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2010-09-17 | 1,089,600 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2010-09-20 | 1,037,200 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2010-09-21 | 2,082,200 | 0.37 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2010-09-22 | 1,167,400 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2010-09-23 | 1,727,300 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2010-09-24 | 2,201,400 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2010-09-27 | 3,053,000 | 0.39 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2010-09-28 | 2,113,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2010-09-29 | 2,857,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2010-09-30 | 3,268,700 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2010-10-01 | 2,305,200 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2010-10-04 | 1,587,700 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2010-10-05 | 1,679,800 | 0.38 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2010-10-06 | 1,334,900 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2010-10-07 | 3,291,500 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2010-10-08 | 3,073,700 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2010-10-12 | 2,858,300 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2010-10-13 | 1,325,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2010-10-14 | 2,144,400 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2010-10-15 | 1,783,000 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2010-10-18 | 8,365,400 | 0.37 | 0.43 | 0.36 | 0.42 | 00:00:00 | | 2010-10-19 | 6,765,700 | 0.42 | 0.45 | 0.39 | 0.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
