Frankfurt - Delayed Quote EUR

Great Pacific Gold Corp. (V3H.F)

0.3430
+0.0250
+(7.86%)
As of 8:17:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.34300.34300.34300.34300.3430100
Jun 6, 20250.31800.31800.31800.31800.3180-
Jun 5, 20250.28000.28000.28000.28000.2800-
Jun 4, 20250.28400.28400.28400.28400.2840-
Jun 3, 20250.27100.27100.27100.27100.2710-
Jun 2, 20250.26100.26100.25900.25900.2590-
May 30, 20250.27200.28200.27200.28200.2820-
May 29, 20250.26400.26400.26400.26400.2640-
May 28, 20250.26600.26600.26600.26600.2660-
May 27, 20250.26900.26900.26900.26900.2690-
May 26, 20250.27300.27300.27300.27300.2730-
May 23, 20250.24400.25300.24400.25300.2530-
May 22, 20250.25600.25600.25600.25600.2560-
May 21, 20250.24600.25100.24600.25100.2510-
May 20, 20250.23900.23900.23900.23900.2390-
May 19, 20250.24800.24800.24800.24800.2480-
May 16, 20250.27000.27000.25600.25600.2560-
May 15, 20250.25000.25000.25000.25000.2500-
May 14, 20250.24900.24900.24900.24900.2490-
May 13, 20250.26200.26200.26200.26200.2620-
May 12, 20250.27300.28200.27300.28200.2820-
May 9, 20250.27900.28000.27900.28000.2800-
May 8, 20250.27300.27300.27300.27300.2730-
May 7, 20250.24700.24700.24700.24700.2470-
May 6, 20250.27200.27200.27200.27200.2720-
May 5, 20250.21200.23000.21200.23000.2300-
May 2, 20250.17750.17750.17750.17750.1775-
Apr 30, 20250.17400.17400.17400.17400.1740-
Apr 29, 20250.17550.17550.17550.17550.1755-
Apr 28, 20250.18800.18800.18800.18800.1880-
Apr 25, 20250.19850.19850.19850.19850.1985-
Apr 24, 20250.19200.19200.19200.19200.1920-
Apr 23, 20250.19150.19150.19150.19150.1915-
Apr 22, 20250.19400.19400.19400.19400.1940-
Apr 17, 20250.20100.20700.20100.20700.2070-
Apr 16, 20250.14650.14650.14650.14650.1465-
Apr 15, 20250.16350.16350.15200.15200.1520-
Apr 14, 20250.17500.17500.17500.17500.1750-
Apr 11, 20250.17250.17250.17200.17200.1720-
Apr 10, 20250.18250.18250.17900.17900.1790100
Apr 9, 20250.16950.19900.16950.19900.19905,000
Apr 8, 20250.18500.18500.18500.18500.1850-
Apr 7, 20250.19600.23200.19600.20500.205012,000
Apr 4, 20250.22200.22200.22200.22200.2220-
Apr 3, 20250.22000.22000.22000.22000.2200-
Apr 2, 20250.21800.21800.21500.21500.2150-
Apr 1, 20250.22000.22000.22000.22000.2200-
Mar 31, 20250.21100.21100.21100.21100.2110-
Mar 28, 20250.23700.23700.23700.23700.2370-
Mar 27, 20250.23400.23400.23400.23400.2340-
Mar 26, 20250.23500.26400.23500.26400.26403,000
Mar 25, 20250.23200.23200.23200.23200.2320727
Mar 24, 20250.22500.22500.22500.22500.2250-
Mar 21, 20250.23200.23200.23200.23200.2320-
Mar 20, 20250.20500.21000.20500.21000.21003,000
Mar 19, 20250.21200.21200.20500.20500.2050-
Mar 18, 20250.22200.22200.22200.22200.2220-
Mar 17, 20250.22500.23000.22500.23000.23002,300
Mar 14, 20250.21700.21700.21700.21700.2170-
Mar 13, 20250.24700.24700.24700.24700.2470-
Mar 12, 20250.24900.24900.24900.24900.2490-
Mar 11, 20250.24600.24600.24600.24600.2460-
Mar 10, 20250.24300.24300.24300.24300.2430-
Mar 7, 20250.23800.23800.23800.23800.2380-
Mar 6, 20250.21400.21400.21400.21400.2140-
Mar 5, 20250.21400.21400.21400.21400.2140-
Mar 4, 20250.23300.23300.23300.23300.2330-
Mar 3, 20250.23800.23800.23800.23800.2380-
Feb 28, 20250.21300.21300.21300.21300.2130-
Feb 27, 20250.21900.21900.21600.21600.2160-
Feb 26, 20250.20800.21900.20800.21900.21904,000
Feb 25, 20250.23400.23400.23400.23400.2340-
Feb 24, 20250.23700.23700.23700.23700.2370-
Feb 21, 20250.25500.25500.25500.25500.2550-
Feb 20, 20250.26200.26200.26200.26200.2620100
Feb 19, 20250.24200.24200.24200.24200.24203,000
Feb 18, 20250.25100.25100.25100.25100.2510-
Feb 17, 20250.24000.24000.24000.24000.2400-
Feb 14, 20250.24900.27700.24900.27700.277013,000
Feb 13, 20250.27500.27500.26600.26600.2660100
Feb 12, 20250.28300.28300.28300.28300.2830-
Feb 11, 20250.29700.29700.29700.29700.2970-
Feb 10, 20250.30300.30300.30300.30300.303040
Feb 7, 20250.32300.32300.32300.32300.3230-
Feb 6, 20250.30800.30800.30800.30800.3080-
Feb 5, 20250.31500.31500.31500.31500.3150-
Feb 4, 20250.32100.32100.32100.32100.3210-
Feb 3, 20250.32400.32400.32400.32400.3240-
Jan 31, 20250.31500.31500.31500.31500.3150-
Jan 30, 20250.31200.32300.31200.32300.3230500
Jan 29, 20250.31500.31500.31500.31500.3150-
Jan 28, 20250.31200.31200.31200.31200.3120-
Jan 27, 20250.30900.33400.30900.33400.33401,500
Jan 24, 20250.28500.30000.28500.30000.300036
Jan 23, 20250.30600.30600.30600.30600.3060-
Jan 22, 20250.32700.33100.32700.33100.33101,000
Jan 21, 20250.34600.34600.34600.34600.3460-
Jan 20, 20250.35500.35500.35500.35500.3550-
Jan 17, 20250.36400.36400.36400.36400.3640-
Jan 16, 20250.34400.34400.34400.34400.3440-
Jan 15, 20250.33800.33800.33800.33800.3380-
Jan 14, 20250.35200.35200.35200.35200.3520-
Jan 13, 20250.35200.35200.34300.34300.3430-
Jan 10, 20250.33600.33600.33600.33600.3360-
Jan 9, 20250.35700.35700.35700.35700.3570-
Jan 8, 20250.37000.37100.35400.35400.3540240
Jan 7, 20250.36200.36200.36200.36200.3620-
Jan 6, 20250.36300.36300.36300.36300.3630-
Jan 3, 20250.36400.36400.36400.36400.3640-
Jan 2, 20250.31100.31100.31100.31100.3110-
Dec 30, 20240.33900.33900.33900.33900.3390-
Dec 27, 20240.33900.33900.32900.32900.3290-
Dec 23, 20240.32000.32000.32000.32000.3200-
Dec 20, 20240.31600.31600.31100.31100.3110-
Dec 19, 20240.33900.33900.31500.31500.3150-
Dec 18, 20240.31800.31800.31800.31800.3180-
Dec 17, 20240.31600.31600.31600.31600.3160-
Dec 16, 20240.32400.32400.32400.32400.3240-
Dec 13, 20240.29200.29200.29200.29200.2920-
Dec 12, 20240.30000.30000.30000.30000.3000-
Dec 11, 20240.30400.30400.30400.30400.3040-
Dec 10, 20240.30700.31200.30700.31200.3120-
Dec 9, 20240.30700.33100.30700.33100.33102,290
Dec 6, 20240.33600.33600.33600.33600.3360-
Dec 5, 20240.33700.33700.33700.33700.3370-
Dec 4, 20240.34200.34200.34200.34200.3420-
Dec 3, 20240.33700.33800.33700.33800.3380500
Dec 2, 20240.28600.30800.28600.30800.30803,100
Nov 29, 20240.32800.32800.32800.32800.3280-
Nov 28, 20240.32100.32100.31900.31900.3190-
Nov 27, 20240.32500.32500.32500.32500.3250-
Nov 26, 20240.32400.33000.32400.33000.33001,000
Nov 25, 20240.33200.33200.33200.33200.33202,941
Nov 22, 20240.32500.34000.32500.34000.34002,941
Nov 21, 20240.29100.35900.29100.35900.35902,740
Nov 20, 20240.29700.33200.29700.33200.33201,000
Nov 19, 20240.30300.30300.29800.29800.2980-
Nov 18, 20240.30900.30900.30900.30900.3090-
Nov 15, 20240.32000.32000.30400.30600.30601,000
Nov 14, 20240.34400.34400.33500.33500.3350-
Nov 13, 20240.35000.35000.34900.34900.3490-
Nov 12, 20240.34300.34300.34300.34300.3430-
Nov 11, 20240.38800.38800.33400.33400.33405,000
Nov 8, 20240.40000.42900.40000.40000.400032,000
Nov 7, 20240.40000.40000.40000.40000.4000-
Nov 6, 20240.40000.40000.40000.40000.4000-
Nov 5, 20240.40200.40200.40200.40200.4020-
Nov 4, 20240.40000.40000.40000.40000.4000-
Nov 1, 20240.40000.40000.40000.40000.4000-
Oct 31, 20240.42400.42400.40000.40000.4000-
Oct 30, 20240.44700.47600.42000.42100.4210500
Oct 29, 20240.45200.45200.44800.44800.4480-
Oct 28, 20240.42900.44900.42900.44900.4490-
Oct 25, 20240.43000.43000.43000.43000.4300-
Oct 24, 20240.46000.46000.46000.46000.4600-
Oct 23, 20240.46600.46600.46600.46600.4660-
Oct 22, 20240.47700.47700.47700.47700.4770-
Oct 21, 20240.49800.49800.49800.49800.4980-
Oct 18, 20240.50600.50800.50600.50800.508010,000
Oct 17, 20240.49100.50000.49100.50000.50003,842
Oct 16, 20240.48600.51400.48600.51400.5140200
Oct 15, 20240.44400.44400.44400.44400.4440-
Oct 14, 20240.44800.44800.44800.44800.4480-
Oct 11, 20240.42400.42400.42400.42400.4240-
Oct 10, 20240.38300.41600.38300.41600.4160250
Oct 9, 20240.38400.38400.37000.37000.370030
Oct 8, 20240.40000.40000.40000.40000.4000212
Oct 7, 20240.42200.42200.42200.42200.4220-
Oct 4, 20240.41600.41600.41600.41600.4160-
Oct 3, 20240.41900.41900.41900.41900.4190-
Oct 2, 20240.40800.40800.40800.40800.4080-
Oct 1, 20240.40400.41100.40400.41100.41105,000
Sep 30, 20240.38800.38800.38100.38100.38101,000
Sep 27, 20240.37100.37100.37100.37100.3710-
Sep 26, 20240.39800.39800.38900.38900.3890307
Sep 25, 20240.39800.40900.39800.40900.4090-
Sep 24, 20240.40500.40500.40500.40500.4050-
Sep 23, 20240.41500.41500.41500.41500.4150-
Sep 20, 20240.40600.40600.40600.40600.4060-
Sep 19, 20240.40900.43800.40900.43800.43802,342
Sep 18, 20240.40200.40200.40200.40200.4020-
Sep 17, 20240.43300.43300.43300.43300.4330-
Sep 16, 20240.42400.42400.40700.40700.4070-
Sep 13, 20240.42400.42400.42400.42400.4240-
Sep 12, 20240.37800.37800.37800.37800.3780-
Sep 11, 20240.39800.39800.39800.39800.3980-
Sep 10, 20240.37000.37000.37000.37000.3700-
Sep 9, 20240.36400.39500.36400.39500.39502,000
Sep 6, 20240.36100.36100.36100.36100.3610-
Sep 5, 20240.37300.37300.37300.37300.3730-
Sep 4, 20240.36700.36700.36700.36700.3670-
Sep 3, 20240.38100.38100.38100.38100.3810-
Sep 2, 20240.37900.37900.37900.37900.3790-
Aug 30, 20240.35200.35200.35200.35200.3520-
Aug 29, 20240.35300.35800.35300.35800.3580-
Aug 28, 20240.35600.38500.35600.38500.38501,000
Aug 27, 20240.35100.35600.35100.35600.35602,020
Aug 26, 20240.40400.40400.37000.37000.370026,000
Aug 23, 20240.35300.35300.35300.35300.3530-
Aug 22, 20240.38200.38200.38200.38200.3820-
Aug 21, 20240.40800.40800.40800.40800.4080-
Aug 20, 20240.42300.42300.42300.42300.4230-
Aug 19, 20240.41600.41600.41600.41600.4160-
Aug 16, 20240.38200.38200.38200.38200.3820200
Aug 15, 20240.43700.43700.43700.43700.4370-
Aug 14, 20240.41100.44200.41100.44200.44201,500
Aug 13, 20240.37600.37600.37600.37600.3760-
Aug 12, 20240.34600.34600.34600.34600.3460-
Aug 9, 20240.34300.36500.34300.36500.365010,000
Aug 8, 20240.36200.38000.36200.38000.38002,000
Aug 7, 20240.37500.37600.37500.37600.3760-
Aug 6, 20240.40300.40300.40300.40300.4030-
Aug 5, 20240.41200.41200.41200.41200.4120-
Aug 2, 20240.43600.43600.43500.43500.435025,000
Aug 1, 20240.47800.47800.47800.47800.4780-
Jul 31, 20240.46600.46600.46600.46600.4660-
Jul 30, 20240.45600.45600.45600.45600.4560-
Jul 29, 20240.44200.45000.44200.45000.4500150
Jul 26, 20240.45200.45200.45200.45200.4520-
Jul 25, 20240.44400.44400.44400.44400.4440-
Jul 24, 20240.44000.44000.44000.44000.4400-
Jul 23, 20240.43400.43400.43400.43400.4340-
Jul 22, 20240.45400.45400.45000.45000.4500-
Jul 19, 20240.44600.45800.44500.45800.4580-
Jul 18, 20240.46700.52600.46500.46500.46501,000
Jul 17, 20240.48100.51200.48100.49500.4950577
Jul 16, 20240.49600.49600.47000.48700.48709,000
Jul 15, 20240.50200.55400.50200.55400.5540900
Jul 12, 20240.51200.51200.51200.51200.5120-
Jul 11, 20240.50000.50000.49900.49900.4990-
Jul 10, 20240.51400.51800.51400.51800.51802,955
Jul 9, 20240.50800.50800.50600.50600.5060-
Jul 8, 20240.48700.50400.48700.50400.5040-
Jul 5, 20240.46000.46400.46000.46400.4640-
Jul 4, 20240.45500.47700.45500.47700.47702,000
Jul 3, 20240.44100.45200.44100.45200.45201,479
Jul 2, 20240.46800.46800.46800.46800.4680-
Jul 1, 20240.46800.46800.46800.46800.4680-
Jun 28, 20240.45600.50400.45600.50400.504010,000
Jun 27, 20240.46000.46000.46000.46000.4600-
Jun 26, 20240.51200.51200.51200.51200.5120-
Jun 25, 20240.50200.50200.50200.50200.5020-
Jun 24, 20240.52600.52600.52600.52600.5260-
Jun 21, 20240.52200.52200.44700.44700.44708,745
Jun 20, 20240.48600.51000.48600.51000.51005,000
Jun 19, 20240.50600.50600.50600.50600.5060-
Jun 18, 20240.53800.53800.53800.53800.5380-
Jun 17, 20240.57200.57600.57000.57000.57003,750
Jun 14, 20240.55400.55400.55400.55400.5540-
Jun 13, 20240.60400.62000.60400.62000.6200150
Jun 12, 20240.61400.61400.61400.61400.6140-
Jun 11, 20240.61800.61800.61800.61800.6180-
Jun 10, 20240.60600.63000.60600.63000.6300150

Related Tickers

BLUE.V Mines D'Or Orbec Inc.
0.0450
0.00%
 
KALO.V Kalo Gold Corp.
0.0550
0.00%
 
MAGE Magellan Copper and Gold Corp.
0.1250
-8.22%
 
TG.V Trifecta Gold Ltd.
0.2700
0.00%
 
OOR.V Opus One Gold Corporation
0.0850
0.00%
 
QIM.CN Quimbaya Gold Inc.
0.4100
-2.38%
 
TBK.V Trailbreaker Resources Ltd.
0.3450
+1.47%
 
WG.CN Westward Gold Inc.
0.1450
-3.33%
 
TETOD Tectonic Metals Inc.
0.6800
+0.74%
 
PHNM.V Phenom Resources Corp.
0.3550
+1.43%