Bolsa PT - Histórico de Cotações de GOLDEN QUEEN MNG [GQM.TO]

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 2024-04-24
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2012-09-06	00:00:00	2,42	2,45	2,35	2,36	58.100
2012-09-07	00:00:00	2,40	2,56	2,40	2,49	204.800
2012-09-10	00:00:00	2,50	2,50	2,46	2,50	26.500
2012-09-11	00:00:00	2,50	2,50	2,33	2,33	34.300
2012-09-12	00:00:00	2,45	2,45	2,36	2,42	20.800
2012-09-13	00:00:00	2,45	2,47	2,29	2,41	69.600
2012-09-14	00:00:00	2,50	2,90	2,50	2,88	447.100
2012-09-17	00:00:00	3,10	3,10	2,90	2,99	267.700
2012-09-18	00:00:00	3,00	3,00	2,92	2,95	94.900
2012-09-19	00:00:00	2,95	2,99	2,95	2,95	17.700
2012-09-20	00:00:00	2,93	2,94	2,82	2,87	105.000
2012-09-21	00:00:00	2,87	2,87	2,73	2,78	109.000
2012-09-24	00:00:00	2,80	2,86	2,79	2,86	96.800
2012-09-25	00:00:00	2,91	2,92	2,88	2,88	46.500
2012-09-26	00:00:00	2,86	2,86	2,80	2,82	47.100
2012-09-27	00:00:00	2,84	2,94	2,83	2,94	23.100
2012-09-28	00:00:00	2,96	2,96	2,86	2,90	44.900
2012-10-01	00:00:00	2,95	2,99	2,89	2,92	56.400
2012-10-02	00:00:00	2,96	2,96	2,87	2,87	35.100
2012-10-03	00:00:00	2,86	2,97	2,84	2,92	28.800
2012-10-04	00:00:00	2,87	2,91	2,85	2,87	40.400
2012-10-05	00:00:00	2,92	2,98	2,84	2,86	101.700
2012-10-09	00:00:00	2,86	2,86	2,78	2,78	28.700
2012-10-10	00:00:00	2,78	2,78	2,65	2,65	69.900
2012-10-11	00:00:00	2,60	2,66	2,60	2,61	52.100
2012-10-12	00:00:00	2,59	2,59	2,47	2,47	66.100
2012-10-15	00:00:00	2,46	2,48	2,40	2,45	75.200
2012-10-16	00:00:00	2,49	2,58	2,48	2,56	57.500
2012-10-17	00:00:00	2,54	2,56	2,52	2,54	34.300
2012-10-18	00:00:00	2,62	2,63	2,50	2,57	18.100
2012-10-19	00:00:00	2,61	2,61	2,54	2,55	28.400
2012-10-22	00:00:00	2,60	2,60	2,54	2,54	19.400
2012-10-23	00:00:00	2,52	2,55	2,47	2,49	45.400
2012-10-24	00:00:00	2,49	2,54	2,49	2,54	11.000
2012-10-25	00:00:00	2,58	2,58	2,51	2,53	5.400
2012-10-26	00:00:00	2,55	2,55	2,49	2,49	35.200
2012-10-29	00:00:00	2,44	2,44	2,30	2,30	21.000
2012-10-30	00:00:00	2,36	2,37	2,34	2,34	1.500
2012-10-31	00:00:00	2,39	2,55	2,39	2,55	24.200
2012-11-01	00:00:00	2,63	2,63	2,53	2,53	29.600
2012-11-02	00:00:00	2,62	2,62	2,47	2,50	21.700
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >>