|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 120,400 | 9.05 | 9.32 | 9.05 | 9.23 | 00:00:00 | | 2004-04-23 | 62,000 | 9.16 | 9.17 | 8.99 | 9.06 | 00:00:00 | | 2004-04-26 | 90,000 | 8.75 | 9.05 | 8.75 | 8.95 | 00:00:00 | | 2004-04-27 | 52,700 | 8.75 | 8.91 | 8.74 | 8.84 | 00:00:00 | | 2004-04-28 | 444,500 | 8.70 | 8.70 | 7.30 | 8.28 | 00:00:00 | | 2004-04-29 | 173,200 | 7.95 | 8.34 | 7.70 | 7.82 | 00:00:00 | | 2004-04-30 | 197,700 | 7.75 | 8.05 | 7.70 | 8.04 | 00:00:00 | | 2004-05-03 | 124,000 | 8.05 | 8.08 | 7.92 | 7.95 | 00:00:00 | | 2004-05-04 | 106,500 | 8.40 | 8.66 | 8.36 | 8.65 | 00:00:00 | | 2004-05-05 | 103,400 | 8.92 | 8.95 | 8.70 | 8.75 | 00:00:00 | | 2004-05-06 | 45,200 | 8.50 | 8.90 | 8.45 | 8.45 | 00:00:00 | | 2004-05-07 | 234,500 | 8.42 | 8.42 | 7.36 | 8.04 | 00:00:00 | | 2004-05-10 | 376,200 | 7.25 | 8.30 | 7.25 | 8.14 | 00:00:00 | | 2004-05-11 | 199,300 | 8.25 | 8.25 | 7.63 | 7.94 | 00:00:00 | | 2004-05-12 | 216,200 | 8.02 | 8.33 | 8.00 | 8.28 | 00:00:00 | | 2004-05-13 | 69,300 | 8.35 | 8.35 | 7.93 | 8.03 | 00:00:00 | | 2004-05-14 | 46,400 | 8.10 | 8.20 | 7.95 | 8.08 | 00:00:00 | | 2004-05-17 | 64,200 | 8.08 | 8.35 | 8.06 | 8.15 | 00:00:00 | | 2004-05-18 | 80,400 | 8.20 | 8.20 | 7.85 | 7.99 | 00:00:00 | | 2004-05-19 | 302,500 | 8.05 | 8.15 | 7.96 | 8.06 | 00:00:00 | | 2004-05-20 | 82,900 | 7.93 | 8.09 | 7.90 | 8.00 | 00:00:00 | | 2004-05-21 | 95,200 | 8.20 | 8.33 | 8.20 | 8.26 | 00:00:00 | | 2004-05-25 | 208,000 | 8.50 | 9.10 | 8.50 | 9.08 | 00:00:00 | | 2004-05-26 | 227,300 | 9.22 | 9.35 | 8.98 | 9.08 | 00:00:00 | | 2004-05-27 | 106,100 | 9.32 | 9.39 | 9.21 | 9.25 | 00:00:00 | | 2004-05-28 | 97,300 | 9.20 | 9.29 | 9.00 | 9.19 | 00:00:00 | | 2004-05-31 | 33,800 | 9.25 | 9.35 | 9.10 | 9.25 | 00:00:00 | | 2004-06-01 | 59,800 | 9.45 | 9.45 | 9.02 | 9.12 | 00:00:00 | | 2004-06-02 | 89,900 | 9.00 | 9.16 | 8.80 | 9.16 | 00:00:00 | | 2004-06-03 | 129,500 | 9.15 | 9.18 | 8.96 | 9.18 | 00:00:00 | | 2004-06-04 | 42,500 | 9.15 | 9.28 | 9.02 | 9.25 | 00:00:00 | | 2004-06-07 | 107,400 | 9.27 | 9.48 | 9.10 | 9.25 | 00:00:00 | | 2004-06-08 | 44,800 | 9.27 | 9.30 | 9.10 | 9.15 | 00:00:00 | | 2004-06-09 | 145,700 | 9.20 | 9.20 | 8.30 | 8.50 | 00:00:00 | | 2004-06-10 | 102,200 | 8.50 | 8.70 | 8.25 | 8.45 | 00:00:00 | | 2004-06-11 | 21,800 | 8.47 | 8.50 | 8.30 | 8.42 | 00:00:00 | | 2004-06-14 | 109,700 | 8.35 | 8.50 | 8.20 | 8.50 | 00:00:00 | | 2004-06-15 | 226,600 | 8.60 | 8.90 | 8.55 | 8.81 | 00:00:00 | | 2004-06-16 | 125,700 | 8.84 | 9.07 | 8.75 | 9.07 | 00:00:00 | | 2004-06-17 | 376,100 | 9.12 | 9.91 | 9.12 | 9.73 | 00:00:00 | | 2004-06-18 | 1,128,300 | 9.83 | 10.05 | 9.66 | 9.90 | 00:00:00 | | 2004-06-21 | 294,500 | 9.84 | 9.89 | 9.50 | 9.58 | 00:00:00 | | 2004-06-22 | 245,600 | 9.54 | 9.60 | 9.40 | 9.52 | 00:00:00 | | 2004-06-23 | 164,600 | 9.45 | 9.57 | 9.18 | 9.18 | 00:00:00 | | 2004-06-24 | 173,400 | 9.45 | 9.55 | 9.28 | 9.55 | 00:00:00 | | 2004-06-25 | 67,700 | 9.55 | 9.65 | 9.50 | 9.57 | 00:00:00 | | 2004-06-28 | 155,800 | 9.65 | 9.66 | 9.22 | 9.35 | 00:00:00 | | 2004-06-29 | 193,600 | 9.34 | 9.34 | 8.81 | 8.86 | 00:00:00 | | 2004-06-30 | 259,600 | 8.86 | 9.05 | 8.70 | 8.82 | 00:00:00 | | 2004-07-02 | 285,500 | 8.80 | 8.88 | 8.62 | 8.75 | 00:00:00 | | 2004-07-05 | 28,800 | 8.70 | 8.79 | 8.68 | 8.68 | 00:00:00 | | 2004-07-06 | 198,000 | 8.80 | 8.80 | 8.40 | 8.49 | 00:00:00 | | 2004-07-07 | 425,700 | 8.98 | 9.18 | 8.55 | 9.13 | 00:00:00 | | 2004-07-08 | 132,000 | 9.15 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2004-07-09 | 133,000 | 9.18 | 9.31 | 9.00 | 9.30 | 00:00:00 | | 2004-07-12 | 73,400 | 9.30 | 9.30 | 9.05 | 9.16 | 00:00:00 | | 2004-07-13 | 115,100 | 8.91 | 9.00 | 8.75 | 8.98 | 00:00:00 | | 2004-07-14 | 144,100 | 9.05 | 9.14 | 8.80 | 8.99 | 00:00:00 | | 2004-07-15 | 179,800 | 8.90 | 9.16 | 8.88 | 9.12 | 00:00:00 | | 2004-07-16 | 205,000 | 9.15 | 9.25 | 9.07 | 9.24 | 00:00:00 | | 2004-07-19 | 156,600 | 9.12 | 9.17 | 8.75 | 8.90 | 00:00:00 | | 2004-07-20 | 118,000 | 8.70 | 8.85 | 8.60 | 8.75 | 00:00:00 | | 2004-07-21 | 179,900 | 8.75 | 8.80 | 8.71 | 8.78 | 00:00:00 | | 2004-07-22 | 130,000 | 8.77 | 8.99 | 8.75 | 8.75 | 00:00:00 | | 2004-07-23 | 135,200 | 8.65 | 8.74 | 8.02 | 8.05 | 00:00:00 | | 2004-07-26 | 259,300 | 8.05 | 8.30 | 7.46 | 7.67 | 00:00:00 | | 2004-07-27 | 235,500 | 7.60 | 7.83 | 7.15 | 7.72 | 00:00:00 | | 2004-07-28 | 99,300 | 7.76 | 8.00 | 7.72 | 7.90 | 00:00:00 | | 2004-07-29 | 28,000 | 7.88 | 7.92 | 7.70 | 7.83 | 00:00:00 | | 2004-07-30 | 71,700 | 7.95 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2004-08-03 | 51,600 | 8.00 | 8.18 | 7.95 | 8.05 | 00:00:00 | | 2004-08-04 | 190,600 | 7.92 | 7.92 | 7.20 | 7.55 | 00:00:00 | | 2004-08-05 | 528,000 | 7.38 | 7.60 | 7.06 | 7.06 | 00:00:00 | | 2004-08-06 | 313,800 | 7.10 | 7.40 | 6.61 | 6.85 | 00:00:00 | | 2004-08-09 | 208,900 | 6.65 | 6.95 | 6.65 | 6.82 | 00:00:00 | | 2004-08-10 | 110,200 | 6.70 | 6.76 | 6.50 | 6.63 | 00:00:00 | | 2004-08-11 | 198,200 | 6.25 | 6.50 | 6.02 | 6.19 | 00:00:00 | | 2004-08-12 | 254,600 | 6.25 | 6.30 | 6.05 | 6.05 | 00:00:00 | | 2004-08-13 | 312,600 | 6.00 | 6.24 | 5.91 | 6.10 | 00:00:00 | | 2004-08-16 | 68,300 | 6.22 | 6.45 | 6.20 | 6.37 | 00:00:00 | | 2004-08-17 | 152,600 | 6.40 | 6.89 | 6.40 | 6.72 | 00:00:00 | | 2004-08-18 | 115,800 | 6.78 | 6.80 | 6.49 | 6.62 | 00:00:00 | | 2004-08-19 | 69,300 | 6.83 | 6.87 | 6.60 | 6.83 | 00:00:00 | | 2004-08-20 | 127,100 | 6.93 | 7.29 | 6.90 | 7.01 | 00:00:00 | | 2004-08-23 | 130,400 | 7.00 | 7.07 | 6.85 | 7.07 | 00:00:00 | | 2004-08-24 | 240,400 | 6.95 | 6.95 | 6.65 | 6.67 | 00:00:00 | | 2004-08-25 | 122,900 | 6.80 | 6.88 | 6.70 | 6.77 | 00:00:00 | | 2004-08-26 | 90,800 | 6.85 | 6.85 | 6.41 | 6.55 | 00:00:00 | | 2004-08-27 | 44,300 | 6.65 | 6.65 | 6.42 | 6.49 | 00:00:00 | | 2004-08-30 | 68,100 | 6.70 | 6.70 | 6.21 | 6.21 | 00:00:00 | | 2004-08-31 | 113,700 | 6.21 | 6.60 | 6.12 | 6.54 | 00:00:00 | | 2004-09-01 | 41,700 | 6.68 | 6.68 | 6.39 | 6.54 | 00:00:00 | | 2004-09-02 | 73,700 | 6.52 | 6.52 | 6.32 | 6.32 | 00:00:00 | | 2004-09-03 | 343,400 | 6.21 | 6.66 | 6.21 | 6.66 | 00:00:00 | | 2004-09-07 | 172,400 | 6.61 | 7.24 | 6.35 | 6.40 | 00:00:00 | | 2004-09-08 | 208,400 | 6.54 | 6.68 | 6.48 | 6.55 | 00:00:00 | | 2004-09-09 | 30,200 | 6.55 | 6.75 | 6.55 | 6.69 | 00:00:00 | | 2004-09-10 | 31,700 | 6.85 | 6.85 | 6.55 | 6.60 | 00:00:00 | | 2004-09-13 | 16,400 | 6.70 | 6.70 | 6.50 | 6.53 | 00:00:00 | | 2004-09-14 | 50,200 | 6.65 | 6.70 | 6.50 | 6.50 | 00:00:00 | | 2004-09-15 | 47,800 | 6.48 | 6.48 | 6.25 | 6.32 | 00:00:00 | | 2004-09-16 | 203,000 | 6.15 | 6.25 | 6.11 | 6.12 | 00:00:00 | | 2004-09-17 | 209,500 | 6.01 | 6.20 | 5.88 | 6.00 | 00:00:00 | | 2004-09-20 | 124,100 | 5.82 | 6.35 | 5.82 | 6.35 | 00:00:00 | | 2004-09-21 | 133,900 | 6.27 | 6.49 | 6.15 | 6.43 | 00:00:00 | | 2004-09-22 | 56,500 | 6.40 | 6.40 | 6.22 | 6.29 | 00:00:00 | | 2004-09-23 | 107,200 | 6.29 | 6.48 | 6.15 | 6.22 | 00:00:00 | | 2004-09-24 | 51,900 | 6.30 | 6.30 | 6.17 | 6.22 | 00:00:00 | | 2004-09-27 | 125,800 | 6.29 | 6.40 | 6.05 | 6.17 | 00:00:00 | | 2004-09-28 | 134,200 | 6.28 | 6.40 | 6.15 | 6.34 | 00:00:00 | | 2004-09-29 | 263,900 | 6.50 | 6.67 | 6.46 | 6.67 | 00:00:00 | | 2004-09-30 | 456,900 | 6.99 | 7.52 | 6.83 | 7.35 | 00:00:00 | | 2004-10-01 | 160,800 | 7.64 | 7.80 | 7.40 | 7.78 | 00:00:00 | | 2004-10-04 | 80,000 | 7.59 | 7.65 | 7.30 | 7.46 | 00:00:00 | | 2004-10-05 | 241,300 | 7.60 | 7.87 | 7.58 | 7.66 | 00:00:00 | | 2004-10-06 | 130,600 | 7.55 | 7.75 | 7.55 | 7.70 | 00:00:00 | | 2004-10-07 | 102,500 | 7.80 | 7.83 | 7.61 | 7.66 | 00:00:00 | | 2004-10-08 | 177,000 | 7.73 | 7.88 | 7.70 | 7.81 | 00:00:00 | | 2004-10-12 | 97,900 | 7.30 | 7.65 | 7.28 | 7.52 | 00:00:00 | | 2004-10-13 | 106,100 | 7.21 | 7.50 | 7.11 | 7.23 | 00:00:00 | | 2004-10-14 | 46,200 | 7.18 | 7.35 | 7.08 | 7.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
