(Login BolsaPT & Canal Forex) |
|
GOLDEN QUEEN MNG - [Ticker: GQM.TO] | | Última Trade | 0,125 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.03 (+0.83%) | Capitalização Bolsista | 0 | Bid / Ask | 0,260 x 0 - 0,280 x 0 | EPS | 0,00 | Abertura | 0,115 | PER | 0,00% | Máximo | 0,125 | Pagamento Dividendo | | Mínimo | 0,115 | Data Ex-Dividendo | | Fecho Anterior | 0,150 | Yield | | Volume | 14.050 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para GQM.TO de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-15 | 00:00:00 | 2,63 | 2,64 | 2,62 | 2,62 | 36.800 | 2012-03-16 | 00:00:00 | 2,63 | 2,66 | 2,62 | 2,62 | 76.200 | 2012-03-19 | 00:00:00 | 2,63 | 2,66 | 2,60 | 2,62 | 129.500 | 2012-03-20 | 00:00:00 | 2,64 | 2,65 | 2,63 | 2,64 | 31.700 | 2012-03-21 | 00:00:00 | 2,63 | 2,64 | 2,59 | 2,59 | 26.300 | 2012-03-22 | 00:00:00 | 2,62 | 2,62 | 2,55 | 2,56 | 32.900 | 2012-03-23 | 00:00:00 | 2,60 | 2,60 | 2,49 | 2,50 | 53.600 | 2012-03-26 | 00:00:00 | 2,57 | 2,59 | 2,55 | 2,56 | 23.100 | 2012-03-27 | 00:00:00 | 2,59 | 2,59 | 2,53 | 2,53 | 22.000 | 2012-03-28 | 00:00:00 | 2,58 | 2,60 | 2,54 | 2,57 | 56.500 | 2012-03-29 | 00:00:00 | 2,58 | 2,60 | 2,57 | 2,58 | 58.800 | 2012-03-30 | 00:00:00 | 2,59 | 2,60 | 2,54 | 2,57 | 21.200 | 2012-04-02 | 00:00:00 | 2,55 | 2,57 | 2,52 | 2,54 | 18.200 | 2012-04-03 | 00:00:00 | 2,58 | 2,59 | 2,56 | 2,57 | 25.600 | 2012-04-04 | 00:00:00 | 2,56 | 2,58 | 2,50 | 2,50 | 20.600 | 2012-04-05 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,47 | 29.000 | 2012-04-09 | 00:00:00 | 2,47 | 2,49 | 2,47 | 2,47 | 60.000 | 2012-04-10 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,46 | 130.200 | 2012-04-11 | 00:00:00 | 2,47 | 2,47 | 2,45 | 2,45 | 157.200 | 2012-04-12 | 00:00:00 | 2,45 | 2,47 | 2,43 | 2,45 | 30.700 | 2012-04-13 | 00:00:00 | 2,44 | 2,55 | 2,43 | 2,55 | 96.900 | 2012-04-16 | 00:00:00 | 2,53 | 2,53 | 2,45 | 2,47 | 65.800 | 2012-04-17 | 00:00:00 | 2,44 | 2,48 | 2,42 | 2,47 | 66.700 | 2012-04-18 | 00:00:00 | 2,47 | 2,48 | 2,45 | 2,48 | 22.900 | 2012-04-19 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,48 | 69.800 | 2012-04-20 | 00:00:00 | 2,47 | 2,51 | 2,44 | 2,51 | 63.300 | 2012-04-23 | 00:00:00 | 2,51 | 2,51 | 2,42 | 2,42 | 79.200 | 2012-04-24 | 00:00:00 | 2,47 | 2,48 | 2,41 | 2,41 | 120.300 | 2012-04-25 | 00:00:00 | 2,45 | 2,45 | 2,36 | 2,41 | 59.800 | 2012-04-26 | 00:00:00 | 2,41 | 2,42 | 2,36 | 2,40 | 54.300 | 2012-04-27 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,40 | 29.800 | 2012-04-30 | 00:00:00 | 2,39 | 2,40 | 2,39 | 2,40 | 23.000 | 2012-05-01 | 00:00:00 | 2,38 | 2,43 | 2,37 | 2,43 | 138.200 | 2012-05-02 | 00:00:00 | 2,44 | 2,49 | 2,40 | 2,42 | 16.700 | 2012-05-03 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,37 | 25.000 | 2012-05-04 | 00:00:00 | 2,38 | 2,44 | 2,38 | 2,40 | 19.900 | 2012-05-07 | 00:00:00 | 2,44 | 2,45 | 2,40 | 2,40 | 57.400 | 2012-05-08 | 00:00:00 | 2,44 | 2,44 | 2,25 | 2,29 | 110.000 | 2012-05-09 | 00:00:00 | 2,27 | 2,36 | 2,26 | 2,35 | 58.000 | 2012-05-10 | 00:00:00 | 2,39 | 2,46 | 2,38 | 2,44 | 70.000 | 2012-05-11 | 00:00:00 | 2,47 | 2,48 | 2,40 | 2,41 | 30.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|