|
 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 | | 2001-03-20 | 58,400 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2001-03-21 | 55,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2001-03-22 | 20,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2001-03-23 | 223,000 | 0.42 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2001-03-26 | 73,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-03-27 | 56,100 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2001-03-28 | 22,900 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-03-29 | 63,000 | 0.36 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2001-03-30 | 54,000 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2001-04-02 | 79,500 | 0.46 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2001-04-03 | 78,500 | 0.41 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2001-04-04 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-05 | 132,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2001-04-06 | 97,800 | 0.44 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2001-04-09 | 97,500 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2001-04-10 | 85,500 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2001-04-11 | 120,200 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2001-04-12 | 102,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2001-04-16 | 62,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2001-04-17 | 132,400 | 0.44 | 0.45 | 0.37 | 0.39 | 00:00:00 | | 2001-04-18 | 57,400 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2001-04-19 | 121,200 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-04-20 | 145,200 | 0.37 | 0.37 | 0.25 | 0.33 | 00:00:00 | | 2001-04-23 | 171,200 | 0.31 | 0.31 | 0.25 | 0.27 | 00:00:00 | | 2001-04-24 | 130,500 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-04-25 | 139,500 | 0.29 | 0.29 | 0.20 | 0.29 | 00:00:00 | | 2001-04-26 | 45,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2001-04-27 | 57,100 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-04-30 | 183,600 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2001-05-01 | 39,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-05-02 | 106,500 | 0.27 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2001-05-03 | 216,000 | 0.29 | 0.29 | 0.23 | 0.27 | 00:00:00 | | 2001-05-04 | 60,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-05-07 | 84,000 | 0.26 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-05-08 | 101,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-05-09 | 68,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-05-10 | 66,500 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-05-11 | 58,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-05-14 | 132,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-05-15 | 79,200 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-05-16 | 27,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-05-17 | 25,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-05-18 | 44,000 | 0.26 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-05-22 | 30,000 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2001-05-23 | 19,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-05-24 | 57,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-05-25 | 30,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-05-28 | 55,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2001-05-29 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-05-30 | 29,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2001-05-31 | 36,500 | 0.30 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2001-06-01 | 3,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-06-04 | 93,400 | 0.33 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2001-06-05 | 70,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2001-06-06 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-07 | 63,400 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-06-11 | 80,000 | 0.35 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2001-06-12 | 28,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2001-06-13 | 56,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2001-06-14 | 123,200 | 0.35 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-06-15 | 35,500 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-06-18 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-06-19 | 26,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-06-20 | 15,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-06-21 | 6,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-06-22 | 36,500 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-06-25 | 38,500 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-06-26 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-06-27 | 29,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-06-28 | 47,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-06-29 | 54,600 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2001-07-03 | 25,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-07-04 | 38,000 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-07-05 | 11,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-07-06 | 128,000 | 0.25 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2001-07-09 | 21,300 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-07-10 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-07-11 | 14,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-07-12 | 53,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-07-13 | 63,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-07-16 | 34,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-07-17 | 43,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-07-18 | 32,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2001-07-19 | 61,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-07-20 | 27,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-07-23 | 133,500 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-07-24 | 75,200 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-07-25 | 49,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2001-07-26 | 57,900 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2001-07-27 | 43,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2001-07-30 | 2,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-07-31 | 8,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2001-08-01 | 29,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-08-02 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-08-03 | 20,300 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2001-08-07 | 14,000 | 0.23 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2001-08-08 | 5,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-08-09 | 2,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-10 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-13 | 10,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-08-14 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-15 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-16 | 53,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2001-08-17 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-21 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-08-24 | 15,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-08-27 | 28,000 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2001-08-28 | 15,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-29 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-30 | 36,000 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2001-08-31 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-09-04 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-05 | 37,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-09-06 | 10,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-09-07 | 32,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-09-14 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-18 | 4,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2001-09-21 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-24 | 8,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-09-25 | 12,500 | 0.21 | 0.21 | 0.16 | 0.16 | 00:00:00 | | 2001-09-26 | 10,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
