|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 33,500 | 0.24 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2003-12-04 | 23,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-12-08 | 5,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-09 | 207,000 | 0.26 | 0.27 | 0.15 | 0.22 | 00:00:00 | | 2003-12-10 | 21,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-12-11 | 14,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-12-12 | 38,500 | 0.21 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2003-12-15 | 8,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-12-16 | 7,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-12-17 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-12-18 | 60,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-12-19 | 58,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-12-22 | 13,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-12-23 | 20,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-12-29 | 77,500 | 0.20 | 0.25 | 0.19 | 0.22 | 00:00:00 | | 2003-12-31 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-01-02 | 12,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-01-05 | 15,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2004-01-06 | 85,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2004-01-08 | 107,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-01-09 | 14,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-01-12 | 28,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-01-13 | 40,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-01-14 | 19,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-01-15 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-01-16 | 26,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-01-19 | 10,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-01-20 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-01-21 | 20,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-01-22 | 64,600 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2004-01-23 | 55,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-01-26 | 25,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-01-27 | 36,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-01-28 | 1,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-01-29 | 45,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-01-30 | 13,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-02-02 | 44,500 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2004-02-03 | 66,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-02-04 | 14,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-02-05 | 34,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2004-02-06 | 71,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-09 | 18,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-02-10 | 7,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-02-11 | 46,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2004-02-12 | 22,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-02-13 | 5,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-02-16 | 38,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-02-17 | 38,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-02-18 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-19 | 64,200 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-02-20 | 63,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-02-23 | 32,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-24 | 55,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-02-25 | 20,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-27 | 78,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-03-01 | 45,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-03-02 | 70,500 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-03-03 | 27,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-03-04 | 23,800 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2004-03-05 | 17,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-03-08 | 92,500 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2004-03-09 | 98,000 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-03-10 | 17,900 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2004-03-11 | 24,000 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2004-03-12 | 32,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-03-15 | 18,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-03-16 | 80,900 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-03-17 | 54,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-03-18 | 46,000 | 0.24 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2004-03-19 | 6,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-03-22 | 5,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-03-23 | 6,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-03-24 | 3,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-25 | 68,100 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-03-26 | 58,700 | 0.27 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2004-03-29 | 59,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-03-30 | 18,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-03-31 | 4,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-04-01 | 24,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-04-02 | 20,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-04-05 | 4,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2004-04-07 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-04-08 | 3,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-12 | 6,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-04-13 | 43,100 | 0.28 | 0.28 | 0.22 | 0.27 | 00:00:00 | | 2004-04-14 | 60,500 | 0.23 | 0.29 | 0.23 | 0.24 | 00:00:00 | | 2004-04-15 | 74,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-04-16 | 84,800 | 0.30 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2004-04-19 | 54,500 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-04-20 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-21 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-04-22 | 29,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-23 | 30,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-04-26 | 10,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-04-27 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-28 | 17,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-04-29 | 38,000 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2004-04-30 | 46,200 | 0.24 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-05-03 | 95,800 | 0.28 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2004-05-04 | 9,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-05 | 28,500 | 0.27 | 0.27 | 0.21 | 0.26 | 00:00:00 | | 2004-05-06 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-07 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-11 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-12 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-13 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-14 | 17,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-05-17 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-19 | 10,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-25 | 61,800 | 0.22 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2004-05-26 | 10,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-27 | 2,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-28 | 9,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-06-01 | 4,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-06-02 | 19,500 | 0.25 | 0.28 | 0.20 | 0.28 | 00:00:00 | | 2004-06-03 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-04 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-06-07 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-08 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-09 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-10 | 30,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
