|
 GAMMON GOLD INC - [Ticker: GAM.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GAM.TO quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 1,606 | 2.25 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2000-01-05 | 1,189 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2000-01-06 | 825 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2000-01-07 | 182 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2000-01-10 | 686 | 2.35 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2000-01-11 | 152 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2000-01-12 | 109 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2000-01-13 | 430 | 2.40 | 2.45 | 2.38 | 2.45 | 00:00:00 | | 2000-01-14 | 312 | 2.45 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2000-01-17 | 833 | 2.45 | 2.45 | 2.40 | 2.41 | 00:00:00 | | 2000-01-18 | 413 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2000-01-19 | 354 | 2.50 | 2.50 | 2.35 | 2.45 | 00:00:00 | | 2000-01-20 | 203 | 2.45 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2000-01-21 | 219 | 2.45 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2000-01-24 | 294 | 2.45 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2000-01-25 | 178 | 2.35 | 2.45 | 2.35 | 2.39 | 00:00:00 | | 2000-01-26 | 201 | 2.35 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2000-01-27 | 366 | 2.45 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2000-01-28 | 106 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2000-01-31 | 474 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2000-02-01 | 603 | 2.45 | 2.45 | 2.35 | 2.38 | 00:00:00 | | 2000-02-02 | 775 | 2.45 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2000-02-03 | 3,552 | 2.45 | 2.90 | 2.45 | 2.86 | 00:00:00 | | 2000-02-04 | 7,552 | 2.95 | 3.80 | 2.85 | 3.65 | 00:00:00 | | 2000-02-07 | 2,809 | 3.65 | 4.00 | 3.60 | 3.95 | 00:00:00 | | 2000-02-08 | 2,171 | 4.00 | 4.20 | 3.95 | 4.10 | 00:00:00 | | 2000-02-09 | 1,308 | 4.00 | 4.10 | 3.90 | 4.05 | 00:00:00 | | 2000-02-10 | 1,286 | 4.00 | 4.05 | 3.95 | 3.95 | 00:00:00 | | 2000-02-11 | 2,695 | 4.00 | 4.40 | 4.00 | 4.20 | 00:00:00 | | 2000-02-14 | 3,264 | 4.20 | 4.65 | 4.15 | 4.60 | 00:00:00 | | 2000-02-15 | 2,714 | 4.65 | 4.90 | 4.55 | 4.90 | 00:00:00 | | 2000-02-16 | 1,471 | 4.90 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2000-02-17 | 3,620 | 4.90 | 5.25 | 4.90 | 5.25 | 00:00:00 | | 2000-02-18 | 4,035 | 5.25 | 5.50 | 5.25 | 5.50 | 00:00:00 | | 2000-02-21 | 2,483 | 8.00 | 8.00 | 4.00 | 5.00 | 00:00:00 | | 2000-02-22 | 161,700 | 5.10 | 5.10 | 4.00 | 4.10 | 00:00:00 | | 2000-02-23 | 266,500 | 4.00 | 4.15 | 3.00 | 3.50 | 00:00:00 | | 2000-02-24 | 66,200 | 3.60 | 4.15 | 3.60 | 4.00 | 00:00:00 | | 2000-02-25 | 71,200 | 4.00 | 4.50 | 4.00 | 4.50 | 00:00:00 | | 2000-02-28 | 74,000 | 4.60 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2000-02-29 | 104,900 | 4.60 | 5.00 | 4.60 | 4.95 | 00:00:00 | | 2000-03-01 | 115,700 | 5.05 | 5.05 | 4.75 | 4.95 | 00:00:00 | | 2000-03-02 | 58,600 | 5.00 | 5.00 | 4.50 | 4.75 | 00:00:00 | | 2000-03-03 | 111,100 | 4.75 | 5.00 | 4.50 | 5.00 | 00:00:00 | | 2000-03-06 | 102,000 | 5.00 | 5.25 | 4.85 | 5.05 | 00:00:00 | | 2000-03-07 | 261,900 | 5.35 | 6.00 | 5.35 | 5.90 | 00:00:00 | | 2000-03-08 | 342,300 | 6.25 | 7.00 | 6.25 | 6.90 | 00:00:00 | | 2000-03-09 | 285,700 | 7.00 | 7.10 | 6.30 | 6.40 | 00:00:00 | | 2000-03-10 | 197,600 | 6.50 | 6.85 | 6.00 | 6.70 | 00:00:00 | | 2000-03-13 | 115,500 | 6.60 | 6.65 | 6.00 | 6.25 | 00:00:00 | | 2000-03-14 | 113,100 | 6.25 | 6.25 | 5.50 | 5.90 | 00:00:00 | | 2000-03-15 | 108,600 | 5.90 | 6.25 | 5.50 | 6.15 | 00:00:00 | | 2000-03-16 | 147,300 | 6.50 | 6.70 | 6.40 | 6.50 | 00:00:00 | | 2000-03-17 | 156,400 | 6.50 | 6.95 | 6.40 | 6.95 | 00:00:00 | | 2000-03-20 | 146,500 | 7.00 | 7.50 | 7.00 | 7.20 | 00:00:00 | | 2000-03-21 | 79,600 | 7.40 | 7.40 | 6.70 | 6.90 | 00:00:00 | | 2000-03-22 | 70,100 | 7.10 | 7.20 | 6.70 | 6.75 | 00:00:00 | | 2000-03-23 | 49,800 | 6.90 | 6.90 | 6.50 | 6.70 | 00:00:00 | | 2000-03-24 | 33,200 | 6.70 | 6.70 | 6.30 | 6.55 | 00:00:00 | | 2000-03-27 | 53,500 | 6.70 | 6.75 | 6.40 | 6.50 | 00:00:00 | | 2000-03-28 | 60,200 | 6.60 | 6.60 | 6.00 | 6.30 | 00:00:00 | | 2000-03-29 | 119,000 | 6.00 | 6.20 | 4.75 | 5.90 | 00:00:00 | | 2000-03-30 | 71,300 | 6.10 | 6.10 | 5.50 | 5.80 | 00:00:00 | | 2000-03-31 | 65,100 | 5.85 | 6.10 | 5.65 | 6.00 | 00:00:00 | | 2000-04-03 | 76,500 | 6.00 | 6.40 | 5.95 | 6.40 | 00:00:00 | | 2000-04-04 | 87,700 | 6.50 | 6.50 | 6.00 | 6.25 | 00:00:00 | | 2000-04-05 | 92,700 | 6.35 | 6.85 | 6.25 | 6.75 | 00:00:00 | | 2000-04-06 | 141,600 | 6.85 | 7.00 | 6.75 | 6.95 | 00:00:00 | | 2000-04-07 | 133,300 | 7.00 | 7.15 | 6.75 | 6.90 | 00:00:00 | | 2000-04-10 | 79,800 | 7.15 | 7.15 | 6.80 | 7.15 | 00:00:00 | | 2000-04-11 | 106,900 | 7.35 | 7.35 | 7.10 | 7.25 | 00:00:00 | | 2000-04-12 | 218,600 | 7.40 | 7.50 | 7.30 | 7.30 | 00:00:00 | | 2000-04-13 | 293,800 | 7.50 | 8.10 | 7.50 | 8.10 | 00:00:00 | | 2000-04-14 | 178,900 | 8.25 | 8.25 | 7.50 | 7.80 | 00:00:00 | | 2000-04-17 | 132,200 | 7.80 | 7.80 | 6.00 | 7.40 | 00:00:00 | | 2000-04-18 | 66,400 | 7.50 | 7.75 | 7.30 | 7.60 | 00:00:00 | | 2000-04-19 | 93,700 | 7.50 | 7.50 | 6.75 | 6.95 | 00:00:00 | | 2000-04-20 | 152,200 | 6.95 | 7.15 | 6.50 | 7.05 | 00:00:00 | | 2000-04-24 | 60,100 | 7.10 | 7.10 | 6.70 | 6.90 | 00:00:00 | | 2000-04-25 | 75,000 | 7.05 | 7.20 | 6.90 | 7.20 | 00:00:00 | | 2000-04-26 | 197,900 | 7.30 | 7.90 | 7.25 | 7.40 | 00:00:00 | | 2000-04-27 | 124,000 | 7.70 | 7.70 | 7.20 | 7.55 | 00:00:00 | | 2000-04-28 | 95,000 | 7.65 | 7.65 | 6.80 | 7.15 | 00:00:00 | | 2000-05-01 | 60,000 | 7.35 | 7.35 | 6.90 | 7.05 | 00:00:00 | | 2000-05-02 | 55,600 | 7.00 | 7.00 | 6.70 | 6.80 | 00:00:00 | | 2000-05-03 | 122,000 | 6.60 | 6.75 | 6.50 | 6.70 | 00:00:00 | | 2000-05-04 | 46,000 | 6.80 | 6.95 | 6.75 | 6.80 | 00:00:00 | | 2000-05-05 | 67,100 | 6.95 | 6.95 | 6.55 | 6.75 | 00:00:00 | | 2000-05-08 | 59,100 | 6.55 | 6.90 | 6.30 | 6.45 | 00:00:00 | | 2000-05-09 | 62,300 | 6.40 | 6.95 | 6.30 | 6.80 | 00:00:00 | | 2000-05-10 | 35,500 | 6.90 | 6.90 | 6.50 | 6.60 | 00:00:00 | | 2000-05-11 | 45,500 | 6.50 | 6.65 | 6.25 | 6.50 | 00:00:00 | | 2000-05-12 | 40,800 | 6.65 | 6.65 | 6.15 | 6.25 | 00:00:00 | | 2000-05-15 | 214,300 | 6.00 | 6.00 | 4.00 | 5.40 | 00:00:00 | | 2000-05-16 | 40,600 | 5.30 | 5.45 | 5.10 | 5.10 | 00:00:00 | | 2000-05-17 | 90,400 | 4.85 | 5.10 | 4.60 | 5.05 | 00:00:00 | | 2000-05-18 | 111,500 | 5.00 | 5.00 | 4.62 | 5.00 | 00:00:00 | | 2000-05-19 | 32,400 | 5.00 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2000-05-23 | 36,000 | 5.00 | 5.40 | 4.95 | 5.25 | 00:00:00 | | 2000-05-24 | 24,200 | 5.25 | 5.30 | 5.15 | 5.25 | 00:00:00 | | 2000-05-25 | 36,400 | 5.40 | 5.45 | 5.15 | 5.45 | 00:00:00 | | 2000-05-26 | 38,800 | 5.45 | 5.75 | 5.45 | 5.55 | 00:00:00 | | 2000-05-29 | 24,600 | 6.00 | 6.00 | 5.70 | 5.80 | 00:00:00 | | 2000-05-30 | 33,900 | 5.90 | 5.95 | 5.50 | 5.50 | 00:00:00 | | 2000-05-31 | 26,200 | 5.25 | 5.25 | 4.75 | 4.80 | 00:00:00 | | 2000-06-01 | 24,500 | 4.85 | 5.00 | 4.70 | 4.80 | 00:00:00 | | 2000-06-02 | 17,100 | 4.85 | 5.10 | 4.85 | 5.00 | 00:00:00 | | 2000-06-05 | 20,100 | 5.00 | 5.00 | 4.80 | 4.90 | 00:00:00 | | 2000-06-06 | 12,900 | 4.80 | 4.95 | 4.75 | 4.90 | 00:00:00 | | 2000-06-07 | 31,200 | 4.90 | 4.90 | 4.50 | 4.55 | 00:00:00 | | 2000-06-08 | 109,000 | 4.75 | 5.45 | 4.65 | 5.30 | 00:00:00 | | 2000-06-09 | 149,600 | 5.60 | 6.00 | 5.60 | 5.80 | 00:00:00 | | 2000-06-12 | 184,000 | 6.50 | 6.50 | 6.20 | 6.50 | 00:00:00 | | 2000-06-13 | 65,900 | 6.60 | 6.75 | 6.25 | 6.25 | 00:00:00 | | 2000-06-14 | 165,100 | 6.25 | 6.75 | 6.00 | 6.10 | 00:00:00 | | 2000-06-15 | 78,700 | 6.10 | 6.10 | 5.50 | 5.80 | 00:00:00 | | 2000-06-16 | 22,300 | 5.75 | 5.75 | 5.50 | 5.50 | 00:00:00 | | 2000-06-19 | 31,800 | 5.50 | 5.55 | 5.25 | 5.40 | 00:00:00 | | 2000-06-20 | 67,100 | 5.35 | 6.00 | 5.35 | 6.00 | 00:00:00 | | 2000-06-21 | 66,100 | 6.05 | 6.10 | 5.70 | 5.90 | 00:00:00 | | 2000-06-22 | 14,600 | 5.80 | 5.80 | 5.50 | 5.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
