(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-05-11 | 00:00:00 | 2,47 | 2,48 | 2,40 | 2,41 | 30.500 | 2012-05-14 | 00:00:00 | 2,41 | 2,45 | 2,31 | 2,37 | 49.000 | 2012-05-15 | 00:00:00 | 2,27 | 2,38 | 2,03 | 2,05 | 138.600 | 2012-05-16 | 00:00:00 | 2,15 | 2,38 | 2,11 | 2,30 | 120.000 | 2012-05-17 | 00:00:00 | 2,42 | 2,42 | 2,32 | 2,32 | 192.000 | 2012-05-18 | 00:00:00 | 2,37 | 2,42 | 2,23 | 2,24 | 283.000 | 2012-05-22 | 00:00:00 | 2,43 | 2,44 | 2,32 | 2,32 | 91.000 | 2012-05-23 | 00:00:00 | 2,37 | 2,39 | 2,34 | 2,37 | 27.100 | 2012-05-24 | 00:00:00 | 2,41 | 2,41 | 2,39 | 2,40 | 71.200 | 2012-05-25 | 00:00:00 | 2,40 | 2,47 | 2,38 | 2,44 | 103.300 | 2012-05-28 | 00:00:00 | 2,44 | 2,44 | 2,41 | 2,41 | 4.300 | 2012-05-29 | 00:00:00 | 2,45 | 2,47 | 2,42 | 2,44 | 76.700 | 2012-05-30 | 00:00:00 | 2,46 | 2,46 | 2,38 | 2,40 | 32.200 | 2012-05-31 | 00:00:00 | 2,45 | 2,45 | 2,36 | 2,36 | 29.900 | 2012-06-01 | 00:00:00 | 2,41 | 2,41 | 2,27 | 2,33 | 160.000 | 2012-06-04 | 00:00:00 | 2,33 | 2,33 | 2,22 | 2,27 | 70.000 | 2012-06-05 | 00:00:00 | 2,26 | 2,30 | 2,22 | 2,29 | 55.100 | 2012-06-06 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,33 | 38.400 | 2012-06-07 | 00:00:00 | 2,29 | 2,32 | 2,24 | 2,26 | 41.900 | 2012-06-08 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,29 | 24.400 | 2012-06-11 | 00:00:00 | 2,30 | 2,30 | 2,28 | 2,28 | 9.700 | 2012-06-12 | 00:00:00 | 2,27 | 2,30 | 2,27 | 2,30 | 13.000 | 2012-06-13 | 00:00:00 | 2,30 | 2,30 | 2,24 | 2,27 | 84.600 | 2012-06-14 | 00:00:00 | 2,25 | 2,25 | 2,20 | 2,20 | 58.400 | 2012-06-15 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,29 | 56.800 | 2012-06-18 | 00:00:00 | 2,31 | 2,36 | 2,30 | 2,36 | 29.200 | 2012-06-19 | 00:00:00 | 2,35 | 2,40 | 2,34 | 2,36 | 47.900 | 2012-06-20 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,39 | 29.400 | 2012-06-21 | 00:00:00 | 2,38 | 2,39 | 2,27 | 2,27 | 29.300 | 2012-06-22 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,21 | 65.800 | 2012-06-25 | 00:00:00 | 2,18 | 2,20 | 2,14 | 2,19 | 92.500 | 2012-06-26 | 00:00:00 | 2,16 | 2,16 | 2,13 | 2,13 | 30.200 | 2012-06-27 | 00:00:00 | 2,12 | 2,15 | 2,08 | 2,08 | 68.100 | 2012-06-28 | 00:00:00 | 2,07 | 2,09 | 1,95 | 2,00 | 107.900 | 2012-06-29 | 00:00:00 | 2,03 | 2,11 | 1,91 | 1,93 | 47.800 | 2012-07-03 | 00:00:00 | 1,93 | 2,13 | 1,89 | 2,13 | 31.300 | 2012-07-04 | 00:00:00 | 2,19 | 2,35 | 2,19 | 2,35 | 4.300 | 2012-07-05 | 00:00:00 | 2,20 | 2,33 | 2,07 | 2,15 | 41.400 | 2012-07-06 | 00:00:00 | 2,20 | 2,20 | 2,04 | 2,08 | 29.100 | 2012-07-09 | 00:00:00 | 2,04 | 2,10 | 2,04 | 2,10 | 8.900 | 2012-07-10 | 00:00:00 | 2,05 | 2,07 | 2,04 | 2,05 | 24.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|