GDQMF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.145 | 0.00 | 0.00% | 0.1401 | 0.148 | 0.1401 | 66,255 |
May 09 2024 | 0.145 | 0.005 | 3.57% | 0.14505 | 0.15 | 0.145 | 48,439 |
May 08 2024 | 0.14 | -0.0098 | -6.54% | 0.1436 | 0.1498 | 0.14 | 96,517 |
May 07 2024 | 0.1498 | -0.0002 | -0.13% | 0.149 | 0.1524 | 0.13855 | 196,964 |
May 06 2024 | 0.15 | 0.0015 | 1.01% | 0.1559 | 0.156 | 0.14671 | 195,758 |
May 03 2024 | 0.1485 | 0.0175 | 13.36% | 0.1376 | 0.153 | 0.1376 | 134,000 |
May 02 2024 | 0.131 | -0.0072 | -5.21% | 0.1359 | 0.1359 | 0.131 | 40,000 |
May 01 2024 | 0.1382 | -0.0076 | -5.21% | 0.1459 | 0.1459 | 0.1382 | 5,825 |
Apr 30 2024 | 0.1458 | -0.0042 | -2.80% | 0.15 | 0.15 | 0.141 | 65,000 |
Apr 29 2024 | 0.15 | 0.0097 | 6.91% | 0.15 | 0.15 | 0.15 | 25,000 |
Apr 26 2024 | 0.1403 | 0.0167 | 13.51% | 0.1295 | 0.15 | 0.1295 | 791,292 |
Apr 25 2024 | 0.1236 | 0.0036 | 3.00% | 0.1236 | 0.1236 | 0.1236 | 5,000 |
Apr 24 2024 | 0.12 | -0.01 | -7.69% | 0.123 | 0.123 | 0.12 | 9,200 |
Apr 23 2024 | 0.13 | -0.002 | -1.52% | 0.131462 | 0.131462 | 0.13 | 30,000 |
Apr 22 2024 | 0.132 | 0.00 | 0.00% | 0.132 | 0.132 | 0.132 | 0 |
Apr 19 2024 | 0.132 | 0.002 | 1.54% | 0.13 | 0.132 | 0.13 | 46,500 |
Apr 18 2024 | 0.13 | 0.0035 | 2.77% | 0.1275 | 0.131 | 0.1275 | 43,500 |
Apr 17 2024 | 0.1265 | 0.00 | 0.00% | 0.1265 | 0.1265 | 0.1265 | 5,000 |
Apr 16 2024 | 0.1265 | 0.003 | 2.43% | 0.1269 | 0.1287 | 0.1265 | 75,101 |
Apr 15 2024 | 0.1235 | -0.0045 | -3.52% | 0.13055 | 0.13055 | 0.1235 | 27,000 |
Apr 12 2024 | 0.128 | 0.00 | 0.00% | 0.128 | 0.128 | 0.128 | 0 |
Apr 11 2024 | 0.128 | 0.0009 | 0.71% | 0.1336 | 0.1336 | 0.128 | 6,542 |
Apr 10 2024 | 0.1271 | -0.0039 | -2.98% | 0.13 | 0.1345 | 0.1271 | 50,000 |
Apr 09 2024 | 0.131 | 0.001 | 0.77% | 0.12665 | 0.131 | 0.12665 | 6,000 |
Apr 08 2024 | 0.13 | 0.0115 | 9.70% | 0.1304 | 0.13387 | 0.13 | 73,500 |
Apr 05 2024 | 0.1185 | -0.006 | -4.82% | 0.1185 | 0.1185 | 0.1185 | 5,010 |
Apr 04 2024 | 0.1245 | -0.0037 | -2.89% | 0.1136 | 0.1245 | 0.112 | 57,500 |
Apr 03 2024 | 0.1282 | -0.00165 | -1.27% | 0.13 | 0.137 | 0.119 | 127,266 |
Apr 02 2024 | 0.12985 | 0.01485 | 12.91% | 0.1137 | 0.14 | 0.1137 | 54,811 |
Apr 01 2024 | 0.115 | 0.005 | 4.55% | 0.112 | 0.115 | 0.1063 | 73,400 |
Mar 28 2024 | 0.11 | 0.006 | 5.77% | 0.1099 | 0.112 | 0.1086 | 85,436 |
Mar 27 2024 | 0.104 | -0.00295 | -2.76% | 0.1044 | 0.1099 | 0.104 | 77,099 |
Mar 26 2024 | 0.10695 | -0.00055 | -0.51% | 0.10577 | 0.10695 | 0.10577 | 18,837 |
Mar 25 2024 | 0.1075 | 0.0005 | 0.47% | 0.1075 | 0.1075 | 0.1069 | 23,174 |
Mar 22 2024 | 0.107 | 0.012 | 12.63% | 0.10495 | 0.107 | 0.103 | 16,000 |
Mar 21 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Mar 20 2024 | 0.095 | -0.0004 | -0.42% | 0.095 | 0.095 | 0.095 | 500 |
Mar 19 2024 | 0.0954 | -0.0089 | -8.53% | 0.1036 | 0.1036 | 0.0954 | 6,050 |
Mar 18 2024 | 0.1043 | 0.00703 | 7.23% | 0.101725 | 0.107793 | 0.0955 | 58,200 |
Mar 15 2024 | 0.09727 | 0.00277 | 2.93% | 0.0966 | 0.099 | 0.0966 | 26,500 |
Mar 14 2024 | 0.0945 | 0.0045 | 5.00% | 0.093 | 0.099 | 0.0915 | 31,480 |
Mar 13 2024 | 0.09 | 0.0004 | 0.45% | 0.09 | 0.093 | 0.08885 | 49,000 |
Mar 12 2024 | 0.0896 | 0.0088 | 10.89% | 0.0883 | 0.0898 | 0.084817 | 82,188 |
Mar 11 2024 | 0.0808 | 0.0008 | 1.00% | 0.083455 | 0.083455 | 0.075 | 27,667 |
Mar 08 2024 | 0.08 | 0.0026 | 3.36% | 0.07475 | 0.08 | 0.07475 | 20,000 |
Mar 07 2024 | 0.0774 | -0.0012 | -1.53% | 0.076 | 0.0774 | 0.072 | 40,000 |
Mar 06 2024 | 0.0786 | 0.0036 | 4.80% | 0.08 | 0.08 | 0.0786 | 42,500 |
Mar 05 2024 | 0.075 | -0.00203 | -2.63% | 0.075 | 0.075 | 0.0692 | 56,825 |
Mar 04 2024 | 0.077025 | -0.00598 | -7.20% | 0.0695 | 0.077082 | 0.0695 | 7,208 |
Mar 01 2024 | 0.083 | 0.00798 | 10.64% | 0.083 | 0.083 | 0.083 | 7,350 |
Feb 29 2024 | 0.07502 | 0.00097 | 1.31% | 0.07502 | 0.07502 | 0.07502 | 3,000 |
Feb 28 2024 | 0.07405 | -0.00325 | -4.20% | 0.07405 | 0.07405 | 0.07405 | 471 |
Feb 27 2024 | 0.0773 | -0.00045 | -0.58% | 0.0773 | 0.0773 | 0.0773 | 10,700 |
Feb 26 2024 | 0.07775 | -0.00815 | -9.49% | 0.080181 | 0.080181 | 0.07775 | 5,500 |
Feb 23 2024 | 0.0859 | 0.00 | 0.00% | 0.0859 | 0.0859 | 0.0859 | 0 |
Feb 22 2024 | 0.0859 | 0.00 | 0.00% | 0.0859 | 0.0859 | 0.0859 | 0 |
Feb 21 2024 | 0.0859 | 0.0001 | 0.12% | 0.0774 | 0.0864 | 0.0774 | 45,079 |
Feb 20 2024 | 0.0858 | 0.0041 | 5.02% | 0.0838 | 0.096 | 0.0838 | 43,853 |
Feb 16 2024 | 0.0817 | 0.0017 | 2.12% | 0.08 | 0.0817 | 0.08 | 33,485 |
Feb 15 2024 | 0.08 | -0.0017 | -2.08% | 0.08 | 0.08 | 0.08 | 10,000 |
Feb 14 2024 | 0.0817 | 0.00 | 0.00% | 0.0817 | 0.0817 | 0.0817 | 0 |
Feb 13 2024 | 0.0817 | 0.00 | 0.00% | 0.0817 | 0.0817 | 0.0817 | 0 |
Feb 12 2024 | 0.0817 | 0.00 | 0.00% | 0.0817 | 0.0817 | 0.0817 | 0 |