|
 GOLDEN QUEEN MNG - [Ticker: GQM.TO] |     | | Last Trade | 0.13 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.03 (+0.83%) | Open | 0.12 | | High | 0.13 | Low | 0.12 | | Volume | 14,050 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.26 x 0 - 0.28 x 0 | | Former Close | 0.15 | 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 | | GQM.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 18,500 | 0.40 | 0.40 | 0.33 | 0.33 | 00:00:00 | | 2000-01-05 | 6,400 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-01-06 | 2,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-10 | 4,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-01-11 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-01-12 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-14 | 3,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-18 | 25,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2000-01-19 | 36,000 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | | 2000-01-20 | 53,900 | 0.30 | 0.30 | 0.22 | 0.22 | 00:00:00 | | 2000-01-21 | 81,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2000-01-24 | 82,000 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2000-01-25 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-26 | 19,500 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2000-01-27 | 40,000 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2000-01-31 | 93,200 | 0.23 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-02-01 | 90,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2000-02-02 | 4,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-02-03 | 26,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-02-04 | 197,700 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2000-02-07 | 20,000 | 0.31 | 0.45 | 0.31 | 0.35 | 00:00:00 | | 2000-02-08 | 14,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2000-02-09 | 4,000 | 0.38 | 0.46 | 0.38 | 0.46 | 00:00:00 | | 2000-02-10 | 10,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2000-02-11 | 24,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-02-14 | 23,200 | 0.46 | 0.54 | 0.40 | 0.46 | 00:00:00 | | 2000-02-15 | 1,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-16 | 1,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-02-17 | 21,700 | 0.40 | 0.49 | 0.40 | 0.45 | 00:00:00 | | 2000-02-18 | 10,200 | 0.47 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2000-02-22 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-23 | 55 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-24 | 1,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-25 | 4,700 | 0.40 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2000-02-28 | 8,000 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2000-02-29 | 1,000 | 0.40 | 0.49 | 0.40 | 0.49 | 00:00:00 | | 2000-03-01 | 5,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-03-02 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-03-06 | 3,500 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2000-03-07 | 4,700 | 0.35 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2000-03-08 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-10 | 2,200 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | | 2000-03-13 | 17,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2000-03-15 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-16 | 20,000 | 0.35 | 0.45 | 0.30 | 0.45 | 00:00:00 | | 2000-03-17 | 3,600 | 0.32 | 0.43 | 0.32 | 0.43 | 00:00:00 | | 2000-03-21 | 3,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2000-03-23 | 2,200 | 0.32 | 0.42 | 0.32 | 0.42 | 00:00:00 | | 2000-03-24 | 12,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-03-27 | 25 | 0.31 | 0.41 | 0.31 | 0.41 | 00:00:00 | | 2000-03-28 | 30 | 0.43 | 0.43 | 0.32 | 0.35 | 00:00:00 | | 2000-03-29 | 12 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-03-31 | 40 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-04-07 | 150 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2000-04-12 | 50 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-04-13 | 9 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-14 | 5 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-17 | 63 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-18 | 34 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2000-04-19 | 69 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-04-24 | 10 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-04-26 | 12 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-04-28 | 6 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-05-08 | 10 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-10 | 5 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-11 | 97 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-12 | 81 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-05-15 | 126 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-05-17 | 165 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-05-19 | 5 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-05-24 | 5 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-05-30 | 10 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-01 | 276 | 0.30 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2000-06-02 | 55 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-06-06 | 40 | 0.36 | 0.36 | 0.29 | 0.29 | 00:00:00 | | 2000-06-07 | 5 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-08 | 30 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-06-09 | 5 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-06-13 | 14 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2000-06-14 | 110 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-06-16 | 5 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-20 | 5 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-21 | 5 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-22 | 25 | 0.28 | 0.40 | 0.28 | 0.40 | 00:00:00 | | 2000-06-23 | 500 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2000-06-29 | 2,200 | 32.00 | 40.00 | 32.00 | 40.00 | 00:00:00 | | 2000-07-10 | 32,500 | 28.00 | 28.00 | 25.00 | 25.00 | 00:00:00 | | 2000-07-12 | 3,500 | 35.00 | 35.00 | 27.00 | 35.00 | 00:00:00 | | 2000-07-13 | 1,500 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2000-07-18 | 4,000 | 30.00 | 35.00 | 30.00 | 35.00 | 00:00:00 | | 2000-07-20 | 11,000 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2000-07-21 | 2,500 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2000-07-24 | 1,700 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2000-07-25 | 1,500 | 30.00 | 30.00 | 26.00 | 26.00 | 00:00:00 | | 2000-07-31 | 9,100 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2000-08-01 | 1,500 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2000-08-03 | 500 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2000-08-08 | 1,000 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | | 2000-08-09 | 2,000 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2000-08-18 | 6,100 | 30.00 | 30.00 | 28.00 | 28.00 | 00:00:00 | | 2000-08-21 | 3,000 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2000-08-23 | 1,600 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2000-08-24 | 2,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2000-08-28 | 630 | 0.28 | 0.28 | 0.22 | 0.22 | 00:00:00 | | 2000-09-05 | 1,000 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2000-09-07 | 2,000 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2000-09-11 | 3,200 | 25.00 | 35.00 | 25.00 | 35.00 | 00:00:00 | | 2000-09-12 | 500 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2000-09-13 | 3,500 | 26.00 | 35.00 | 26.00 | 35.00 | 00:00:00 | | 2000-09-14 | 1,000 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2000-09-19 | 3,000 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-09-20 | 6,500 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2000-09-25 | 500 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-09-26 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-09-27 | 3,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-09-28 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-10-02 | 9,500 | 0.25 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2000-10-03 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-04 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-05 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-10-10 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
