|
 GOLDEN DAWN MINER - [Ticker: GOM.V] |     | | Last Trade | 0.03 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.75%) | Open | 0.03 | | High | 0.03 | Low | 0.03 | | Volume | 100,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.29 x 0 - 0.30 x 0 | | Former Close | 0.04 | 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 | | GOM.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-10 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-13 | 205 | 0.39 | 0.39 | 0.30 | 0.31 | 00:00:00 | | 2007-08-14 | 500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-08-15 | 300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-16 | 700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-08-17 | 33 | 0.27 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2007-08-20 | 440 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-08-21 | 120 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-08-23 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-08-24 | 150 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-08-27 | 50 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-08-28 | 1,010 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2007-08-29 | 1,150 | 0.26 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2007-08-30 | 300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-08-31 | 850 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-09-04 | 10 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-09-05 | 170 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-09-07 | 100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-09-10 | 700 | 0.35 | 0.35 | 0.29 | 0.33 | 00:00:00 | | 2007-09-11 | 370 | 0.33 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-09-13 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-09-14 | 50 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-09-17 | 830 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2007-09-18 | 20 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-09-19 | 80 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-09-20 | 70 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-09-25 | 847 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2007-09-27 | 150 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-09-28 | 370 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-10-03 | 640 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-10-04 | 200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-10-05 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-10-09 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-10-10 | 75 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-10-25 | 90,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-10-26 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-10-29 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-10-30 | 4,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-10-31 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-11-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-11-02 | 29,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-11-05 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-11-06 | 156,500 | 0.34 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-11-07 | 38,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-11-08 | 52,500 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2007-11-09 | 40,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-11-12 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-11-13 | 90,000 | 0.36 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2007-11-14 | 28,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2007-11-15 | 26,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2007-11-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-11-19 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-11-20 | 82,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-11-21 | 143,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2007-11-22 | 17,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-11-23 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-11-26 | 35,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-11-27 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-11-28 | 50,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-11-29 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-11-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-12-03 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-12-04 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-12-05 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-07 | 24,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-10 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-11 | 149,800 | 0.28 | 0.35 | 0.28 | 0.32 | 00:00:00 | | 2007-12-12 | 85,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-12-13 | 15,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-12-14 | 10,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-12-17 | 25,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-12-18 | 26,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-12-19 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-12-20 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-12-21 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-27 | 30,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-12-28 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-12-31 | 104,000 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2008-01-02 | 10,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-01-03 | 41,000 | 0.27 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-01-04 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-01-07 | 92,000 | 0.29 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2008-01-08 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-01-09 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-01-10 | 9,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-01-11 | 25,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-01-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-01-15 | 9,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-01-16 | 16,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-01-17 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-01-18 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-01-21 | 25,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2008-01-22 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-23 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-25 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-29 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-30 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-01-31 | 40,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2008-02-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-02-05 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-02-06 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-02-07 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-02-08 | 35,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-02-11 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-02-12 | 69,000 | 0.14 | 0.20 | 0.14 | 0.19 | 00:00:00 | | 2008-02-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-14 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-15 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-22 | 45,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-02-25 | 85,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-02-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-02-27 | 24,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-02-28 | 61,700 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
