|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 46,200 | 7.18 | 7.35 | 7.08 | 7.08 | 00:00:00 | | 2004-10-15 | 183,000 | 7.28 | 7.29 | 7.00 | 7.09 | 00:00:00 | | 2004-10-18 | 101,900 | 7.05 | 7.23 | 7.00 | 7.07 | 00:00:00 | | 2004-10-19 | 155,500 | 7.30 | 7.30 | 6.95 | 7.00 | 00:00:00 | | 2004-10-20 | 70,500 | 7.11 | 7.40 | 7.05 | 7.36 | 00:00:00 | | 2004-10-21 | 82,100 | 7.36 | 7.36 | 7.20 | 7.27 | 00:00:00 | | 2004-10-22 | 50,100 | 7.31 | 7.31 | 7.09 | 7.09 | 00:00:00 | | 2004-10-25 | 56,200 | 7.35 | 7.57 | 7.14 | 7.29 | 00:00:00 | | 2004-10-26 | 53,200 | 7.25 | 7.30 | 7.04 | 7.06 | 00:00:00 | | 2004-10-27 | 707,800 | 7.01 | 7.08 | 6.53 | 6.65 | 00:00:00 | | 2004-10-28 | 259,700 | 6.79 | 6.79 | 6.50 | 6.79 | 00:00:00 | | 2004-10-29 | 44,900 | 6.80 | 6.83 | 6.65 | 6.67 | 00:00:00 | | 2004-11-01 | 139,600 | 6.79 | 6.79 | 6.57 | 6.60 | 00:00:00 | | 2004-11-02 | 185,600 | 6.63 | 6.70 | 6.10 | 6.34 | 00:00:00 | | 2004-11-03 | 120,600 | 6.32 | 6.35 | 6.22 | 6.32 | 00:00:00 | | 2004-11-04 | 331,700 | 6.49 | 6.55 | 6.06 | 6.10 | 00:00:00 | | 2004-11-05 | 168,200 | 6.10 | 6.26 | 6.09 | 6.15 | 00:00:00 | | 2004-11-08 | 151,100 | 6.21 | 6.30 | 6.12 | 6.26 | 00:00:00 | | 2004-11-09 | 173,500 | 6.25 | 6.59 | 6.25 | 6.50 | 00:00:00 | | 2004-11-10 | 108,200 | 6.50 | 6.50 | 6.30 | 6.40 | 00:00:00 | | 2004-11-11 | 262,500 | 6.53 | 6.79 | 6.42 | 6.65 | 00:00:00 | | 2004-11-12 | 223,300 | 6.76 | 7.06 | 6.69 | 6.90 | 00:00:00 | | 2004-11-15 | 68,600 | 7.08 | 7.08 | 6.82 | 6.82 | 00:00:00 | | 2004-11-16 | 106,200 | 6.86 | 6.97 | 6.79 | 6.85 | 00:00:00 | | 2004-11-17 | 138,900 | 6.90 | 7.15 | 6.90 | 7.07 | 00:00:00 | | 2004-11-18 | 240,200 | 7.07 | 7.15 | 6.76 | 7.15 | 00:00:00 | | 2004-11-19 | 234,900 | 7.19 | 7.35 | 6.96 | 6.96 | 00:00:00 | | 2004-11-22 | 143,500 | 6.91 | 7.00 | 6.64 | 6.87 | 00:00:00 | | 2004-11-23 | 228,500 | 6.85 | 7.10 | 6.85 | 7.03 | 00:00:00 | | 2004-11-24 | 366,600 | 7.00 | 7.44 | 7.00 | 7.19 | 00:00:00 | | 2004-11-25 | 34,600 | 7.23 | 7.50 | 7.15 | 7.25 | 00:00:00 | | 2004-11-26 | 142,700 | 7.48 | 7.48 | 7.14 | 7.17 | 00:00:00 | | 2004-11-29 | 273,600 | 7.17 | 7.60 | 7.17 | 7.35 | 00:00:00 | | 2004-11-30 | 226,100 | 7.27 | 7.38 | 7.20 | 7.38 | 00:00:00 | | 2004-12-01 | 504,900 | 7.40 | 7.65 | 7.17 | 7.20 | 00:00:00 | | 2004-12-02 | 316,200 | 7.02 | 7.26 | 6.61 | 6.75 | 00:00:00 | | 2004-12-03 | 349,800 | 6.80 | 6.95 | 6.80 | 6.80 | 00:00:00 | | 2004-12-06 | 114,900 | 6.85 | 6.85 | 6.61 | 6.75 | 00:00:00 | | 2004-12-07 | 265,300 | 6.74 | 6.75 | 6.47 | 6.50 | 00:00:00 | | 2004-12-08 | 389,800 | 6.30 | 6.98 | 6.21 | 6.60 | 00:00:00 | | 2004-12-09 | 125,800 | 6.60 | 6.68 | 6.33 | 6.67 | 00:00:00 | | 2004-12-10 | 303,100 | 6.66 | 6.69 | 6.43 | 6.46 | 00:00:00 | | 2004-12-13 | 88,200 | 6.49 | 6.58 | 6.45 | 6.56 | 00:00:00 | | 2004-12-14 | 171,100 | 6.58 | 6.58 | 6.45 | 6.49 | 00:00:00 | | 2004-12-15 | 505,900 | 6.50 | 6.54 | 6.45 | 6.53 | 00:00:00 | | 2004-12-16 | 88,500 | 6.42 | 6.70 | 6.42 | 6.58 | 00:00:00 | | 2004-12-17 | 331,600 | 6.55 | 6.63 | 6.55 | 6.55 | 00:00:00 | | 2004-12-20 | 89,500 | 6.56 | 6.85 | 6.56 | 6.80 | 00:00:00 | | 2004-12-21 | 208,300 | 6.65 | 6.79 | 6.62 | 6.63 | 00:00:00 | | 2004-12-22 | 146,300 | 6.65 | 6.81 | 6.59 | 6.60 | 00:00:00 | | 2004-12-23 | 224,700 | 6.80 | 6.90 | 6.49 | 6.49 | 00:00:00 | | 2004-12-24 | 41,600 | 6.50 | 6.50 | 6.45 | 6.50 | 00:00:00 | | 2004-12-29 | 102,400 | 6.50 | 6.60 | 6.36 | 6.42 | 00:00:00 | | 2004-12-30 | 32,200 | 6.32 | 6.57 | 6.32 | 6.40 | 00:00:00 | | 2004-12-31 | 85,600 | 6.40 | 6.55 | 6.33 | 6.43 | 00:00:00 | | 2005-01-04 | 184,800 | 6.11 | 6.30 | 6.11 | 6.20 | 00:00:00 | | 2005-01-05 | 85,600 | 6.16 | 6.20 | 5.97 | 6.05 | 00:00:00 | | 2005-01-06 | 92,000 | 6.08 | 6.12 | 6.03 | 6.03 | 00:00:00 | | 2005-01-07 | 120,600 | 6.15 | 6.15 | 5.87 | 6.06 | 00:00:00 | | 2005-01-10 | 77,800 | 6.10 | 6.33 | 6.00 | 6.12 | 00:00:00 | | 2005-01-11 | 178,800 | 6.28 | 6.50 | 6.13 | 6.19 | 00:00:00 | | 2005-01-12 | 275,300 | 6.20 | 6.35 | 6.18 | 6.22 | 00:00:00 | | 2005-01-13 | 66,600 | 6.22 | 6.26 | 6.19 | 6.26 | 00:00:00 | | 2005-01-14 | 27,500 | 6.31 | 6.48 | 6.31 | 6.39 | 00:00:00 | | 2005-01-17 | 1,100 | 6.41 | 6.41 | 6.36 | 6.36 | 00:00:00 | | 2005-01-18 | 108,900 | 6.38 | 6.54 | 6.38 | 6.46 | 00:00:00 | | 2005-01-19 | 95,000 | 6.46 | 6.50 | 6.30 | 6.33 | 00:00:00 | | 2005-01-20 | 65,400 | 6.33 | 6.33 | 6.06 | 6.10 | 00:00:00 | | 2005-01-21 | 50,400 | 6.10 | 6.30 | 6.10 | 6.26 | 00:00:00 | | 2005-01-24 | 133,300 | 6.40 | 6.57 | 6.37 | 6.42 | 00:00:00 | | 2005-01-25 | 54,000 | 6.44 | 6.44 | 6.30 | 6.35 | 00:00:00 | | 2005-01-26 | 16,300 | 6.35 | 6.38 | 6.25 | 6.25 | 00:00:00 | | 2005-01-27 | 38,300 | 6.17 | 6.25 | 6.14 | 6.17 | 00:00:00 | | 2005-01-28 | 37,100 | 6.19 | 6.26 | 6.15 | 6.25 | 00:00:00 | | 2005-01-31 | 18,000 | 6.29 | 6.40 | 6.15 | 6.26 | 00:00:00 | | 2005-02-01 | 55,200 | 6.30 | 6.45 | 6.30 | 6.39 | 00:00:00 | | 2005-02-02 | 37,400 | 6.20 | 6.45 | 6.20 | 6.45 | 00:00:00 | | 2005-02-03 | 67,800 | 6.35 | 6.40 | 6.15 | 6.36 | 00:00:00 | | 2005-02-04 | 120,400 | 6.40 | 6.40 | 6.20 | 6.25 | 00:00:00 | | 2005-02-07 | 99,900 | 6.30 | 6.30 | 6.10 | 6.12 | 00:00:00 | | 2005-02-08 | 389,600 | 6.16 | 6.25 | 5.76 | 6.15 | 00:00:00 | | 2005-02-09 | 164,800 | 6.15 | 6.20 | 6.00 | 6.15 | 00:00:00 | | 2005-02-10 | 786,200 | 6.15 | 6.62 | 6.15 | 6.60 | 00:00:00 | | 2005-02-11 | 95,800 | 6.75 | 6.89 | 6.60 | 6.65 | 00:00:00 | | 2005-02-14 | 450,600 | 6.73 | 6.85 | 6.57 | 6.64 | 00:00:00 | | 2005-02-15 | 81,500 | 6.58 | 6.65 | 6.52 | 6.64 | 00:00:00 | | 2005-02-16 | 359,800 | 6.52 | 6.88 | 6.52 | 6.78 | 00:00:00 | | 2005-02-17 | 1,433,300 | 6.78 | 6.85 | 6.50 | 6.75 | 00:00:00 | | 2005-02-18 | 46,400 | 6.73 | 6.73 | 6.65 | 6.70 | 00:00:00 | | 2005-02-21 | 191,900 | 6.72 | 6.97 | 6.51 | 6.80 | 00:00:00 | | 2005-02-22 | 204,900 | 6.90 | 6.90 | 6.75 | 6.80 | 00:00:00 | | 2005-02-23 | 605,900 | 6.79 | 6.90 | 6.79 | 6.90 | 00:00:00 | | 2005-02-24 | 127,200 | 7.00 | 7.00 | 6.77 | 6.95 | 00:00:00 | | 2005-02-25 | 148,900 | 6.95 | 7.05 | 6.93 | 7.03 | 00:00:00 | | 2005-02-28 | 99,300 | 7.05 | 7.10 | 7.01 | 7.10 | 00:00:00 | | 2005-03-01 | 322,800 | 6.86 | 7.10 | 6.86 | 7.02 | 00:00:00 | | 2005-03-02 | 102,800 | 7.05 | 7.25 | 7.02 | 7.15 | 00:00:00 | | 2005-03-03 | 89,900 | 7.15 | 7.20 | 7.00 | 7.05 | 00:00:00 | | 2005-03-04 | 466,200 | 7.02 | 7.24 | 7.02 | 7.20 | 00:00:00 | | 2005-03-07 | 46,900 | 7.25 | 7.25 | 7.05 | 7.05 | 00:00:00 | | 2005-03-08 | 119,900 | 7.07 | 7.30 | 7.07 | 7.30 | 00:00:00 | | 2005-03-09 | 153,600 | 7.30 | 7.45 | 7.14 | 7.35 | 00:00:00 | | 2005-03-10 | 86,700 | 7.30 | 7.32 | 7.12 | 7.30 | 00:00:00 | | 2005-03-11 | 319,900 | 7.32 | 7.52 | 7.32 | 7.45 | 00:00:00 | | 2005-03-14 | 201,800 | 7.40 | 7.57 | 7.40 | 7.57 | 00:00:00 | | 2005-03-15 | 91,300 | 7.65 | 7.72 | 7.50 | 7.57 | 00:00:00 | | 2005-03-16 | 56,000 | 7.60 | 7.60 | 7.33 | 7.39 | 00:00:00 | | 2005-03-17 | 850,100 | 7.25 | 7.41 | 7.00 | 7.35 | 00:00:00 | | 2005-03-18 | 76,300 | 7.27 | 7.30 | 7.16 | 7.25 | 00:00:00 | | 2005-03-21 | 296,000 | 7.10 | 7.10 | 6.91 | 7.00 | 00:00:00 | | 2005-03-22 | 77,400 | 7.00 | 7.04 | 6.80 | 6.99 | 00:00:00 | | 2005-03-23 | 126,700 | 6.80 | 7.20 | 6.65 | 7.05 | 00:00:00 | | 2005-03-24 | 76,700 | 6.96 | 7.13 | 6.87 | 7.00 | 00:00:00 | | 2005-03-28 | 80,700 | 6.92 | 6.99 | 6.80 | 6.81 | 00:00:00 | | 2005-03-29 | 113,400 | 6.81 | 6.84 | 6.70 | 6.70 | 00:00:00 | | 2005-03-30 | 83,700 | 6.60 | 6.94 | 6.60 | 6.94 | 00:00:00 | | 2005-03-31 | 61,200 | 6.91 | 7.10 | 6.88 | 7.02 | 00:00:00 | | 2005-04-01 | 277,200 | 7.05 | 7.46 | 7.05 | 7.35 | 00:00:00 | | 2005-04-04 | 126,700 | 7.45 | 7.58 | 7.27 | 7.41 | 00:00:00 | | 2005-04-05 | 242,600 | 7.55 | 7.55 | 7.20 | 7.26 | 00:00:00 | | 2005-04-06 | 70,700 | 7.25 | 7.37 | 7.25 | 7.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
