|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-10 | 30,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-06-11 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-14 | 3,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-06-15 | 19,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-06-16 | 1,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-17 | 2,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-06-18 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-21 | 3,000 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-06-22 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-24 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-06-28 | 2,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-06-29 | 20,500 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2004-06-30 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-07-02 | 9,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-07-05 | 8,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-07-06 | 38,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-07-07 | 17,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-07-08 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-07-09 | 26,500 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2004-07-12 | 125,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-07-13 | 45,000 | 0.21 | 0.24 | 0.19 | 0.22 | 00:00:00 | | 2004-07-14 | 54,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-07-15 | 21,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-07-16 | 26,500 | 0.19 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2004-07-20 | 22,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-07-22 | 50,000 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-07-23 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-26 | 29,000 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2004-07-27 | 16,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2004-07-28 | 40,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-29 | 34,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-07-30 | 36,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2004-08-04 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-06 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-09 | 23,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-10 | 21,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-08-11 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-12 | 6,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-17 | 10,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2004-08-18 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-08-19 | 18,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-08-20 | 6,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2004-08-25 | 32,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-08-30 | 55,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-08-31 | 16,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2004-09-02 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-03 | 47,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-09-07 | 25,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-09-08 | 10,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-09-09 | 5,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-09-10 | 100,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-09-13 | 17,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-09-14 | 10,500 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2004-09-15 | 53,300 | 0.21 | 0.26 | 0.21 | 0.22 | 00:00:00 | | 2004-09-16 | 45,600 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2004-09-17 | 96,500 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2004-09-20 | 68,000 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2004-09-21 | 44,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-09-22 | 39,000 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-09-23 | 12,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-09-24 | 22,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-27 | 55,500 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-09-28 | 40,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-09-29 | 24,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-09-30 | 67,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-10-01 | 153,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-10-04 | 74,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-10-07 | 33,800 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-10-08 | 39,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-10-12 | 19,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-10-13 | 5,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-10-14 | 20,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-10-15 | 50,300 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-10-18 | 8,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-10-19 | 41,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2004-10-20 | 77,000 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2004-10-21 | 7,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-10-22 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-25 | 23,200 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2004-10-26 | 25,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2004-10-27 | 24,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2004-10-28 | 58,000 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2004-10-29 | 45,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2004-11-01 | 17,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-11-02 | 31,600 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-11-03 | 6,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-11-04 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-11-05 | 8,500 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2004-11-08 | 5,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-11-09 | 54,000 | 0.31 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2004-11-10 | 17,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-11-11 | 38,200 | 0.34 | 0.34 | 0.28 | 0.30 | 00:00:00 | | 2004-11-12 | 6,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-11-15 | 32,200 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2004-11-16 | 30,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-11-17 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-11-18 | 7,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2004-11-19 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-11-22 | 19,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-11-23 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-11-25 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-11-26 | 19,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-11-29 | 28,500 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-11-30 | 16,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-12-02 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-06 | 20,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-12-07 | 41,100 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2004-12-08 | 67,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-12-09 | 33,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-12-10 | 30,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-12-13 | 55,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-12-14 | 13,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-15 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-12-16 | 126,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-12-17 | 96,800 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-12-20 | 6,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-21 | 82,300 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-12-23 | 59,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-24 | 13,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-12-29 | 162,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-12-30 | 46,700 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
