|
 GOLDEN QUEEN MNG - [Ticker: GQM.TO] |     | | Última Transacción | 0,125 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.03 (+0.83%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,125 | Mínimo | 0,115 | | Volumen | 14.050 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,260 x 0 - 0,280 x 0 | Yield | | | Cierre Anterior | 0,150 | PER | 0,00% | | Apertura | 0,115 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GQM.TO desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-21 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2015-10-22 | 1,02 | 9.500 | 1,04 | 0,96 | 0,97 | 00:00:00 | | 2015-10-23 | 0,98 | 9.400 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2015-10-26 | 0,95 | 8.300 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2015-10-27 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2015-10-28 | 0,95 | 10.100 | 0,95 | 0,90 | 0,94 | 00:00:00 | | 2015-10-29 | 0,90 | 15.800 | 0,93 | 0,89 | 0,92 | 00:00:00 | | 2015-10-30 | 0,89 | 11.900 | 0,90 | 0,89 | 0,89 | 00:00:00 | | 2015-11-02 | 0,90 | 4.400 | 0,90 | 0,88 | 0,89 | 00:00:00 | | 2015-11-09 | 0,78 | 22.100 | 0,85 | 0,77 | 0,85 | 00:00:00 | | 2015-11-17 | 0,74 | 0 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2015-11-18 | 0,73 | 14.400 | 0,74 | 0,73 | 0,74 | 00:00:00 | | 2015-11-19 | 0,75 | 1.700 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2015-11-20 | 0,76 | 5.000 | 0,76 | 0,75 | 0,75 | 00:00:00 | | 2015-11-23 | 0,71 | 15.200 | 0,79 | 0,68 | 0,70 | 00:00:00 | | 2015-11-24 | 0,74 | 5.600 | 0,74 | 0,70 | 0,72 | 00:00:00 | | 2015-11-25 | 0,69 | 5.000 | 0,74 | 0,69 | 0,74 | 00:00:00 | | 2015-11-26 | 0,69 | 0 | 0,69 | 0,69 | 0,69 | 00:00:00 | | 2015-12-01 | 0,77 | 4.000 | 0,77 | 0,75 | 0,75 | 00:00:00 | | 2015-12-02 | 0,75 | 6.500 | 0,80 | 0,75 | 0,80 | 00:00:00 | | 2015-12-24 | 0,72 | 9.400 | 0,76 | 0,71 | 0,74 | 00:00:00 | | 2015-12-29 | 0,73 | 45.100 | 0,80 | 0,71 | 0,80 | 00:00:00 | | 2016-01-04 | 0,80 | 33.600 | 0,81 | 0,80 | 0,80 | 00:00:00 | | 2016-01-05 | 0,76 | 13.100 | 0,80 | 0,76 | 0,80 | 00:00:00 | | 2016-01-06 | 0,94 | 44.600 | 1,06 | 0,84 | 0,84 | 00:00:00 | | 2016-01-28 | 1,17 | 49.800 | 1,17 | 1,10 | 1,12 | 00:00:00 | | 2016-01-29 | 1,10 | 29.300 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2016-02-04 | 1,22 | 88.100 | 1,24 | 1,11 | 1,11 | 00:00:00 | | 2016-02-05 | 1,17 | 17.400 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2016-02-10 | 1,33 | 40.400 | 1,34 | 1,15 | 1,15 | 00:00:00 | | 2016-02-11 | 1,30 | 84.600 | 1,38 | 1,18 | 1,35 | 00:00:00 | | 2016-02-16 | 1,19 | 18.300 | 1,26 | 1,19 | 1,21 | 00:00:00 | | 2016-02-22 | 1,26 | 21.800 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2016-02-29 | 1,66 | 228.000 | 1,70 | 1,43 | 1,44 | 00:00:00 | | 2016-03-03 | 1,70 | 103.800 | 1,76 | 1,69 | 1,75 | 00:00:00 | | 2016-03-04 | 1,54 | 135.600 | 1,75 | 1,50 | 1,73 | 00:00:00 | | 2016-03-08 | 1,61 | 27.900 | 1,62 | 1,54 | 1,61 | 00:00:00 | | 2016-03-09 | 1,53 | 80.100 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2016-03-10 | 1,54 | 91.000 | 1,57 | 1,47 | 1,52 | 00:00:00 | | 2016-03-11 | 1,59 | 93.400 | 1,64 | 1,51 | 1,58 | 00:00:00 | | 2016-03-15 | 1,54 | 13.300 | 1,58 | 1,51 | 1,55 | 00:00:00 | | 2016-03-16 | 1,78 | 160.700 | 1,79 | 1,50 | 1,50 | 00:00:00 | | 2016-04-04 | 1,85 | 52.000 | 1,89 | 1,76 | 1,76 | 00:00:00 | | 2016-04-07 | 1,97 | 122.300 | 1,98 | 1,92 | 1,93 | 00:00:00 | | 2016-04-08 | 1,93 | 45.000 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2016-04-25 | 1,66 | 12.400 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2016-04-26 | 1,67 | 38.300 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2016-04-27 | 1,65 | 17.900 | 1,69 | 1,64 | 1,67 | 00:00:00 | | 2016-05-09 | 1,68 | 69.600 | 1,72 | 1,61 | 1,70 | 00:00:00 | | 2016-05-10 | 1,67 | 18.600 | 1,68 | 1,58 | 1,58 | 00:00:00 | | 2016-05-11 | 1,66 | 27.900 | 1,75 | 1,63 | 1,68 | 00:00:00 | | 2016-05-17 | 1,70 | 43.200 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2016-05-18 | 1,78 | 71.100 | 1,78 | 1,67 | 1,67 | 00:00:00 | | 2016-05-19 | 1,67 | 23.900 | 1,76 | 1,66 | 1,75 | 00:00:00 | | 2016-05-20 | 1,67 | 13.800 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2016-05-25 | 1,46 | 69.000 | 1,50 | 1,34 | 1,47 | 00:00:00 | | 2016-05-26 | 1,53 | 52.800 | 1,54 | 1,46 | 1,47 | 00:00:00 | | 2016-05-27 | 1,48 | 43.200 | 1,53 | 1,45 | 1,53 | 00:00:00 | | 2016-05-30 | 1,36 | 32.900 | 1,39 | 1,32 | 1,39 | 00:00:00 | | 2016-06-10 | 1,62 | 29.000 | 1,73 | 1,62 | 1,66 | 00:00:00 | | 2016-06-14 | 1,55 | 33.600 | 1,60 | 1,49 | 1,60 | 00:00:00 | | 2016-06-15 | 1,61 | 50.500 | 1,64 | 1,54 | 1,57 | 00:00:00 | | 2016-06-16 | 1,70 | 76.400 | 1,75 | 1,63 | 1,72 | 00:00:00 | | 2016-06-17 | 1,69 | 22.200 | 1,72 | 1,64 | 1,71 | 00:00:00 | | 2016-06-21 | 1,68 | 6.700 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2016-06-22 | 1,64 | 22.500 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2016-06-27 | 1,71 | 28.800 | 1,71 | 1,63 | 1,68 | 00:00:00 | | 2016-06-28 | 1,65 | 9.700 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2016-06-29 | 1,59 | 42.000 | 1,68 | 1,55 | 1,64 | 00:00:00 | | 2016-07-11 | 1,79 | 21.700 | 1,80 | 1,75 | 1,77 | 00:00:00 | | 2016-07-13 | 1,74 | 36.800 | 1,84 | 1,73 | 1,81 | 00:00:00 | | 2016-07-14 | 1,48 | 800.700 | 1,52 | 1,38 | 1,43 | 00:00:00 | | 2016-07-22 | 1,37 | 235.700 | 1,38 | 1,32 | 1,34 | 00:00:00 | | 2016-07-25 | 1,26 | 221.300 | 1,39 | 1,26 | 1,36 | 00:00:00 | | 2016-07-26 | 1,33 | 216.500 | 1,37 | 1,29 | 1,29 | 00:00:00 | | 2016-07-27 | 1,28 | 165.500 | 1,33 | 1,28 | 1,30 | 00:00:00 | | 2016-07-28 | 1,22 | 161.100 | 1,31 | 1,22 | 1,30 | 00:00:00 | | 2016-07-29 | 1,21 | 266.400 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2016-08-15 | 1,27 | 51.100 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2016-08-16 | 1,34 | 127.900 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2016-09-13 | 1,21 | 50.800 | 1,22 | 1,19 | 1,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
