(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-16 | 00:00:00 | 1,23 | 1,24 | 1,18 | 1,20 | 24.800 | | 2010-04-19 | 00:00:00 | 1,19 | 1,23 | 1,16 | 1,22 | 38.900 | | 2010-04-20 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,22 | 22.200 | | 2010-04-21 | 00:00:00 | 1,19 | 1,24 | 1,16 | 1,16 | 19.000 | | 2010-04-22 | 00:00:00 | 1,17 | 1,21 | 1,17 | 1,17 | 29.200 | | 2010-04-23 | 00:00:00 | 1,21 | 1,21 | 1,15 | 1,16 | 9.400 | | 2010-04-26 | 00:00:00 | 1,20 | 1,20 | 1,13 | 1,13 | 39.900 | | 2010-04-27 | 00:00:00 | 1,10 | 1,18 | 1,10 | 1,18 | 97.000 | | 2010-04-28 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,23 | 44.000 | | 2010-04-29 | 00:00:00 | 1,19 | 1,25 | 1,18 | 1,25 | 18.500 | | 2010-04-30 | 00:00:00 | 1,21 | 1,28 | 1,19 | 1,21 | 13.500 | | 2010-05-03 | 00:00:00 | 1,33 | 1,33 | 1,20 | 1,25 | 17.900 | | 2010-05-04 | 00:00:00 | 1,26 | 1,26 | 1,14 | 1,17 | 51.800 | | 2010-05-05 | 00:00:00 | 1,17 | 1,27 | 1,13 | 1,15 | 46.100 | | 2010-05-06 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,20 | 22.000 | | 2010-05-07 | 00:00:00 | 1,21 | 1,21 | 1,14 | 1,17 | 33.400 | | 2010-05-10 | 00:00:00 | 1,17 | 1,26 | 1,17 | 1,25 | 43.700 | | 2010-05-11 | 00:00:00 | 1,24 | 1,33 | 1,24 | 1,33 | 216.400 | | 2010-05-12 | 00:00:00 | 1,36 | 1,39 | 1,29 | 1,37 | 129.600 | | 2010-05-13 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,39 | 174.300 | | 2010-05-14 | 00:00:00 | 1,40 | 1,45 | 1,38 | 1,45 | 106.900 | | 2010-05-17 | 00:00:00 | 1,41 | 1,45 | 1,38 | 1,40 | 101.400 | | 2010-05-18 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,40 | 66.100 | | 2010-05-19 | 00:00:00 | 1,44 | 1,44 | 1,16 | 1,39 | 192.000 | | 2010-05-20 | 00:00:00 | 1,37 | 1,38 | 1,28 | 1,33 | 77.300 | | 2010-05-21 | 00:00:00 | 1,32 | 1,37 | 1,22 | 1,33 | 77.500 | | 2010-05-25 | 00:00:00 | 1,47 | 1,53 | 1,45 | 1,50 | 225.400 | | 2010-05-26 | 00:00:00 | 1,52 | 1,52 | 1,45 | 1,49 | 156.500 | | 2010-05-27 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,50 | 73.400 | | 2010-05-28 | 00:00:00 | 1,50 | 1,51 | 1,46 | 1,46 | 122.800 | | 2010-05-31 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,50 | 6.500 | | 2010-06-01 | 00:00:00 | 1,46 | 1,54 | 1,46 | 1,54 | 92.800 | | 2010-06-02 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,50 | 81.500 | | 2010-06-03 | 00:00:00 | 1,52 | 1,52 | 1,48 | 1,49 | 35.600 | | 2010-06-04 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,49 | 42.800 | | 2010-06-07 | 00:00:00 | 1,55 | 1,55 | 1,45 | 1,49 | 66.000 | | 2010-06-08 | 00:00:00 | 1,49 | 1,49 | 1,42 | 1,45 | 28.200 | | 2010-06-09 | 00:00:00 | 1,51 | 1,51 | 1,43 | 1,51 | 12.300 | | 2010-06-10 | 00:00:00 | 1,51 | 1,51 | 1,45 | 1,47 | 20.000 | | 2010-06-11 | 00:00:00 | 1,46 | 1,47 | 1,41 | 1,47 | 31.900 | | 2010-06-14 | 00:00:00 | 1,41 | 1,50 | 1,40 | 1,50 | 49.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
