Golden Dawn Minerals Inc. (GOM)

Historical Prices for Golden Dawn Minerals Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.285 0.29 0.28 0.285 237447 0.285
Aug 22, 2016 0.29 0.3 0.285 0.285 206144 0.285
Aug 19, 2016 0.285 0.295 0.28 0.29 494449 0.29
Aug 18, 2016 0.305 0.305 0.29 0.295 352933 0.295
Aug 17, 2016 0.315 0.315 0.29 0.305 618234 0.305
Aug 16, 2016 0.29 0.325 0.25 0.305 1057263 0.305
Aug 15, 2016 0.305 0.305 0.29 0.295 446601 0.295
Aug 12, 2016 0.32 0.32 0.3 0.31 483335 0.31
Aug 11, 2016 0.33 0.34 0.315 0.335 346478 0.335
Aug 10, 2016 0.33 0.33 0.3 0.33 1056668 0.33
Aug 09, 2016 0.37 0.375 0.34 0.345 498832 0.345
Aug 08, 2016 0.365 0.39 0.355 0.39 710123 0.39
Aug 05, 2016 0.35 0.37 0.345 0.36 714555 0.36
Aug 04, 2016 0.36 0.365 0.345 0.36 557545 0.36
Aug 03, 2016 0.385 0.39 0.36 0.37 334037 0.37
Aug 02, 2016 0.39 0.39 0.375 0.385 478461 0.385
Aug 01, 2016 0.365 0.365 0.365 0.365 0 0.365
Jul 29, 2016 0.385 0.39 0.36 0.365 786652 0.365
Jul 28, 2016 0.41 0.41 0.38 0.39 995721 0.39
Jul 27, 2016 0.36 0.43 0.35 0.405 2246037 0.405