|
 ANDRESMIN GOLD - [Ticker: ADGD.PK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | ADGD.PK quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-05 | 7,800 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2004-05-06 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2004-05-07 | 191,100 | 25.00 | 30.00 | 15.00 | 15.00 | 00:00:00 | | 2004-05-10 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-11 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-12 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-13 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-14 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-17 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-18 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-19 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-20 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-21 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-24 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-25 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-26 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-27 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-28 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-01 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-02 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-03 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-04 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-07 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-08 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-06-09 | 1,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-06-10 | 7,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-06-14 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-06-15 | 6,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-06-16 | 4,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-06-17 | 1,890,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-06-18 | 1,242,000 | 1.13 | 1.50 | 1.13 | 1.45 | 00:00:00 | | 2004-06-21 | 171,300 | 2.00 | 2.00 | 1.25 | 1.67 | 00:00:00 | | 2004-06-22 | 13,500 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2004-06-23 | 30,000 | 1.55 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2004-06-24 | 1,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-06-25 | 6,000 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2004-06-28 | 31,500 | 1.70 | 1.79 | 1.60 | 1.75 | 00:00:00 | | 2004-06-29 | 27,000 | 1.60 | 1.75 | 1.60 | 1.75 | 00:00:00 | | 2004-06-30 | 19,500 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2004-07-01 | 93,000 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2004-07-02 | 30,000 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2004-07-06 | 2,100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2004-07-07 | 73,500 | 2.00 | 2.15 | 1.90 | 2.15 | 00:00:00 | | 2004-07-08 | 24,000 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2004-07-09 | 48,300 | 2.30 | 2.50 | 2.20 | 2.30 | 00:00:00 | | 2004-07-12 | 50,400 | 2.30 | 3.00 | 2.29 | 2.50 | 00:00:00 | | 2004-07-13 | 12,600 | 2.40 | 2.45 | 2.30 | 2.30 | 00:00:00 | | 2004-07-14 | 13,200 | 2.35 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2004-07-15 | 41,400 | 2.35 | 2.35 | 2.00 | 2.20 | 00:00:00 | | 2004-07-16 | 4,500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2004-07-19 | 30,000 | 2.22 | 2.45 | 2.22 | 2.35 | 00:00:00 | | 2004-07-20 | 15,000 | 2.25 | 2.25 | 2.10 | 2.10 | 00:00:00 | | 2004-07-21 | 21,000 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2004-07-22 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2004-07-23 | 1,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-07-26 | 1,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-07-27 | 7,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-07-28 | 22,500 | 2.11 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2004-07-29 | 142,500 | 2.00 | 2.12 | 2.00 | 2.12 | 00:00:00 | | 2004-07-30 | 7,500 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2004-08-02 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-03 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-04 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-05 | 37,500 | 2.15 | 2.18 | 2.10 | 2.15 | 00:00:00 | | 2004-08-06 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-09 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-10 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-11 | 21,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-12 | 6,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-13 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-16 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-08-17 | 8,100 | 2.65 | 2.65 | 2.30 | 2.30 | 00:00:00 | | 2004-08-18 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-08-19 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-08-20 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-08-23 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-08-24 | 3,900 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2004-08-25 | 7,500 | 2.30 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2004-08-26 | 7,800 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2004-08-27 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2004-08-30 | 39,000 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2004-08-31 | 65,400 | 2.43 | 2.70 | 2.26 | 2.28 | 00:00:00 | | 2004-09-01 | 5,400 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2004-09-02 | 1,500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2004-09-03 | 6,300 | 2.30 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2004-09-07 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-09-08 | 5,400 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2004-09-09 | 88,800 | 2.27 | 2.30 | 2.27 | 2.27 | 00:00:00 | | 2004-09-10 | 54,000 | 2.27 | 2.27 | 2.26 | 2.26 | 00:00:00 | | 2004-09-13 | 600 | 2.28 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2004-09-14 | 6,000 | 2.25 | 2.28 | 2.25 | 2.28 | 00:00:00 | | 2004-09-15 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2004-09-16 | 3,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2004-09-17 | 3,000 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-09-20 | 39,000 | 2.25 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2004-09-21 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2004-09-22 | 2,400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-09-23 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-09-24 | 72,000 | 2.20 | 2.20 | 2.18 | 2.18 | 00:00:00 | | 2004-09-27 | 15,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-09-28 | 1,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2004-09-29 | 1,500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-09-30 | 12,000 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2004-10-01 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2004-10-04 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2004-10-05 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2004-10-06 | 330,000 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2004-10-07 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2004-10-08 | 129,000 | 2.03 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2004-10-11 | 9,000 | 2.10 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2004-10-12 | 148,500 | 2.05 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2004-10-13 | 25,200 | 2.04 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2004-10-14 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2004-10-15 | 143,400 | 2.10 | 2.20 | 2.00 | 2.05 | 00:00:00 | | 2004-10-18 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-10-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-10-20 | 52,000 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2004-10-21 | 828,000 | 0.77 | 0.84 | 0.70 | 0.80 | 00:00:00 | | 2004-10-22 | 171,700 | 0.80 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2004-10-25 | 203,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2004-10-26 | 110,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
