|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-21 | 58,100 | 0.25 | 0.27 | 0.21 | 0.27 | 00:00:00 | | 2003-05-22 | 3,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-05-26 | 25,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-05-27 | 12,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-05-28 | 16,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-05-29 | 8,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-05-30 | 2,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-06-02 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-06-03 | 22,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-06-04 | 5,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-06-05 | 26,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-06-06 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-06-09 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-06-10 | 6,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-06-11 | 12,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-06-12 | 3,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-06-13 | 13,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-06-16 | 99,000 | 0.26 | 0.26 | 0.21 | 0.21 | 00:00:00 | | 2003-06-17 | 31,000 | 0.21 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2003-06-18 | 33,500 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2003-06-19 | 89,500 | 0.20 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2003-06-20 | 23,000 | 0.19 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2003-06-23 | 74,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-06-24 | 95,200 | 0.18 | 0.23 | 0.17 | 0.23 | 00:00:00 | | 2003-06-25 | 23,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-06-26 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-06-27 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-06-30 | 20,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-07-03 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-04 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-07 | 10,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-07-08 | 26,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-07-09 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-10 | 29,500 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2003-07-14 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-15 | 12,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-16 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-07-17 | 28,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-07-21 | 36,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-07-22 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-23 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-24 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-07-25 | 25,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-07-28 | 30,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-07-29 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-07-30 | 20,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-07-31 | 24,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-08-01 | 25,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-08-05 | 17,500 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2003-08-06 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-08-07 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-08-08 | 5,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-08-11 | 20,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-08-12 | 8,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-13 | 10,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-08-14 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-08-18 | 74,500 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2003-08-19 | 45,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2003-08-21 | 10,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-08-25 | 16,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-08-26 | 800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-27 | 36,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-08-28 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-02 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-09-03 | 8,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-04 | 33,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2003-09-05 | 30,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-09-08 | 35,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-09-09 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-10 | 10,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-11 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-15 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-16 | 6,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-09-17 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-09-18 | 10,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-09-22 | 17,000 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2003-09-23 | 33,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-09-25 | 35,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-09-26 | 17,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-09-30 | 20,000 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2003-10-01 | 80,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-10-02 | 45,000 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-10-03 | 13,500 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2003-10-06 | 10,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-10-08 | 28,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-10-09 | 13,500 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2003-10-10 | 7,000 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-10-14 | 74,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-10-15 | 32,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-10-16 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-17 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-20 | 18,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-10-21 | 13,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-22 | 11,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-10-23 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-24 | 38,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-10-27 | 2,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-10-28 | 37,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-29 | 10,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-10-30 | 14,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-10-31 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-11-03 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-11-04 | 12,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-11-05 | 27,200 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2003-11-06 | 23,000 | 0.20 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2003-11-07 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-11-10 | 10,600 | 0.21 | 0.29 | 0.21 | 0.29 | 00:00:00 | | 2003-11-13 | 46,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-11-14 | 31,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-17 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-11-18 | 6,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-11-19 | 31,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-11-20 | 27,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-11-24 | 23,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-11-25 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-11-26 | 37,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-11-27 | 5,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-11-28 | 24,300 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2003-12-01 | 9,500 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2003-12-02 | 17,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-12-03 | 33,500 | 0.24 | 0.29 | 0.24 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
