(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 | 2010-06-14 | 00:00:00 | 1,41 | 1,50 | 1,40 | 1,50 | 49.300 | 2010-06-15 | 00:00:00 | 1,51 | 1,52 | 1,45 | 1,51 | 20.100 | 2010-06-16 | 00:00:00 | 1,47 | 1,48 | 1,38 | 1,41 | 104.000 | 2010-06-17 | 00:00:00 | 1,42 | 1,44 | 1,39 | 1,39 | 111.900 | 2010-06-18 | 00:00:00 | 1,41 | 1,48 | 1,41 | 1,43 | 38.400 | 2010-06-21 | 00:00:00 | 1,49 | 1,49 | 1,40 | 1,42 | 26.000 | 2010-06-22 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,46 | 22.100 | 2010-06-23 | 00:00:00 | 1,45 | 1,48 | 1,44 | 1,46 | 66.900 | 2010-06-24 | 00:00:00 | 1,50 | 1,50 | 1,45 | 1,47 | 94.100 | 2010-06-25 | 00:00:00 | 1,46 | 1,49 | 1,46 | 1,47 | 11.200 | 2010-06-28 | 00:00:00 | 1,50 | 1,50 | 1,46 | 1,49 | 89.000 | 2010-06-29 | 00:00:00 | 1,49 | 1,49 | 1,31 | 1,45 | 125.200 | 2010-06-30 | 00:00:00 | 1,46 | 1,48 | 1,40 | 1,47 | 44.800 | 2010-07-02 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,43 | 77.500 | 2010-07-05 | 00:00:00 | 1,43 | 1,43 | 1,37 | 1,37 | 3.500 | 2010-07-06 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,40 | 29.700 | 2010-07-07 | 00:00:00 | 1,40 | 1,45 | 1,25 | 1,44 | 30.000 | 2010-07-08 | 00:00:00 | 1,38 | 1,40 | 1,36 | 1,36 | 14.600 | 2010-07-09 | 00:00:00 | 1,40 | 1,43 | 1,38 | 1,43 | 2.700 | 2010-07-12 | 00:00:00 | 1,43 | 1,43 | 1,32 | 1,39 | 13.000 | 2010-07-13 | 00:00:00 | 1,43 | 1,43 | 1,36 | 1,43 | 7.300 | 2010-07-14 | 00:00:00 | 1,33 | 1,43 | 1,32 | 1,34 | 13.900 | 2010-07-15 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,34 | 7.100 | 2010-07-16 | 00:00:00 | 1,39 | 1,48 | 1,39 | 1,47 | 128.100 | 2010-07-19 | 00:00:00 | 1,39 | 1,47 | 1,39 | 1,41 | 22.200 | 2010-07-20 | 00:00:00 | 1,39 | 1,39 | 1,33 | 1,33 | 91.300 | 2010-07-21 | 00:00:00 | 1,35 | 1,35 | 1,31 | 1,31 | 13.400 | 2010-07-22 | 00:00:00 | 1,32 | 1,43 | 1,29 | 1,29 | 97.500 | 2010-07-23 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,38 | 9.000 | 2010-07-26 | 00:00:00 | 1,41 | 1,41 | 1,35 | 1,35 | 11.900 | 2010-07-27 | 00:00:00 | 1,36 | 1,39 | 1,35 | 1,39 | 26.100 | 2010-07-28 | 00:00:00 | 1,36 | 1,42 | 1,36 | 1,42 | 19.100 | 2010-07-29 | 00:00:00 | 1,41 | 1,41 | 1,33 | 1,34 | 24.900 | 2010-07-30 | 00:00:00 | 1,39 | 1,39 | 1,33 | 1,34 | 17.500 | 2010-08-03 | 00:00:00 | 1,40 | 1,41 | 1,33 | 1,33 | 39.700 | 2010-08-04 | 00:00:00 | 1,35 | 1,41 | 1,33 | 1,33 | 74.600 | 2010-08-05 | 00:00:00 | 1,34 | 1,39 | 1,34 | 1,37 | 10.400 | 2010-08-06 | 00:00:00 | 1,35 | 1,48 | 1,33 | 1,48 | 56.000 | 2010-08-09 | 00:00:00 | 1,47 | 1,47 | 1,41 | 1,46 | 17.800 | 2010-08-10 | 00:00:00 | 1,48 | 1,48 | 1,40 | 1,45 | 28.600 | 2010-08-11 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,42 | 18.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|