|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 876,500 | 14.01 | 14.13 | 12.57 | 12.72 | 00:00:00 | | 2006-09-12 | 521,100 | 13.00 | 13.48 | 12.57 | 12.78 | 00:00:00 | | 2006-09-13 | 522,300 | 12.88 | 13.15 | 12.65 | 12.91 | 00:00:00 | | 2006-09-14 | 324,200 | 13.01 | 13.19 | 12.33 | 12.60 | 00:00:00 | | 2006-09-15 | 1,074,200 | 12.48 | 12.59 | 11.76 | 12.49 | 00:00:00 | | 2006-09-18 | 246,400 | 12.99 | 12.99 | 12.20 | 12.50 | 00:00:00 | | 2006-09-19 | 857,000 | 12.51 | 13.18 | 12.41 | 13.02 | 00:00:00 | | 2006-09-20 | 543,700 | 13.30 | 13.57 | 13.20 | 13.27 | 00:00:00 | | 2006-09-21 | 1,036,200 | 13.49 | 13.49 | 13.05 | 13.21 | 00:00:00 | | 2006-09-22 | 359,400 | 13.45 | 13.49 | 13.12 | 13.14 | 00:00:00 | | 2006-09-25 | 446,800 | 13.05 | 13.06 | 12.61 | 12.92 | 00:00:00 | | 2006-09-26 | 718,200 | 12.90 | 12.99 | 12.71 | 12.85 | 00:00:00 | | 2006-09-27 | 791,300 | 13.04 | 13.09 | 12.81 | 12.90 | 00:00:00 | | 2006-09-28 | 1,225,200 | 13.00 | 13.10 | 12.83 | 12.97 | 00:00:00 | | 2006-09-29 | 512,100 | 12.97 | 12.98 | 12.70 | 12.75 | 00:00:00 | | 2006-10-02 | 225,600 | 12.81 | 12.96 | 12.38 | 12.50 | 00:00:00 | | 2006-10-03 | 690,400 | 12.40 | 12.40 | 11.59 | 11.75 | 00:00:00 | | 2006-10-04 | 1,304,400 | 11.75 | 11.75 | 10.61 | 11.30 | 00:00:00 | | 2006-10-05 | 1,593,700 | 11.44 | 11.96 | 11.33 | 11.78 | 00:00:00 | | 2006-10-06 | 565,400 | 11.55 | 11.94 | 11.30 | 11.88 | 00:00:00 | | 2006-10-10 | 749,300 | 11.70 | 12.56 | 11.66 | 12.50 | 00:00:00 | | 2006-10-11 | 1,160,100 | 12.73 | 12.99 | 12.52 | 12.55 | 00:00:00 | | 2006-10-12 | 733,600 | 12.69 | 12.86 | 12.65 | 12.80 | 00:00:00 | | 2006-10-13 | 892,800 | 13.04 | 13.33 | 13.02 | 13.30 | 00:00:00 | | 2006-10-16 | 429,000 | 13.30 | 13.56 | 13.26 | 13.38 | 00:00:00 | | 2006-10-17 | 511,800 | 13.48 | 13.54 | 13.00 | 13.50 | 00:00:00 | | 2006-10-18 | 540,900 | 13.69 | 13.90 | 13.38 | 13.50 | 00:00:00 | | 2006-10-19 | 494,600 | 13.64 | 14.15 | 13.55 | 13.92 | 00:00:00 | | 2006-10-20 | 500,200 | 14.08 | 14.08 | 13.77 | 13.80 | 00:00:00 | | 2006-10-23 | 263,300 | 13.82 | 13.82 | 13.38 | 13.50 | 00:00:00 | | 2006-10-24 | 401,600 | 13.50 | 13.75 | 13.16 | 13.73 | 00:00:00 | | 2006-10-25 | 389,200 | 13.80 | 14.24 | 13.65 | 14.24 | 00:00:00 | | 2006-10-26 | 395,000 | 14.35 | 14.48 | 14.13 | 14.22 | 00:00:00 | | 2006-10-27 | 529,700 | 14.38 | 14.55 | 14.15 | 14.42 | 00:00:00 | | 2006-10-30 | 517,900 | 14.50 | 14.80 | 14.28 | 14.47 | 00:00:00 | | 2006-10-31 | 270,800 | 14.35 | 14.75 | 14.17 | 14.75 | 00:00:00 | | 2006-11-01 | 409,200 | 14.95 | 15.25 | 14.95 | 15.16 | 00:00:00 | | 2006-11-02 | 558,000 | 15.18 | 15.50 | 14.91 | 15.41 | 00:00:00 | | 2006-11-03 | 210,700 | 15.50 | 15.53 | 15.29 | 15.53 | 00:00:00 | | 2006-11-06 | 656,600 | 15.42 | 16.09 | 15.42 | 15.85 | 00:00:00 | | 2006-11-07 | 332,400 | 15.85 | 16.24 | 15.54 | 15.69 | 00:00:00 | | 2006-11-08 | 378,300 | 15.59 | 15.69 | 15.24 | 15.65 | 00:00:00 | | 2006-11-09 | 840,200 | 15.74 | 16.05 | 15.48 | 15.90 | 00:00:00 | | 2006-11-10 | 385,900 | 15.78 | 15.96 | 15.59 | 15.60 | 00:00:00 | | 2006-11-13 | 411,700 | 15.54 | 15.55 | 14.95 | 15.22 | 00:00:00 | | 2006-11-14 | 253,500 | 15.25 | 15.63 | 15.05 | 15.32 | 00:00:00 | | 2006-11-15 | 513,300 | 15.25 | 15.62 | 14.84 | 15.32 | 00:00:00 | | 2006-11-16 | 694,300 | 15.45 | 15.84 | 14.95 | 15.11 | 00:00:00 | | 2006-11-17 | 387,100 | 15.01 | 15.19 | 14.50 | 15.11 | 00:00:00 | | 2006-11-20 | 356,200 | 15.20 | 15.44 | 14.81 | 14.83 | 00:00:00 | | 2006-11-21 | 646,600 | 14.90 | 15.19 | 14.80 | 15.15 | 00:00:00 | | 2006-11-22 | 366,900 | 15.16 | 15.41 | 14.96 | 15.05 | 00:00:00 | | 2006-11-23 | 63,400 | 14.97 | 15.05 | 14.94 | 14.97 | 00:00:00 | | 2006-11-24 | 476,200 | 15.35 | 15.61 | 15.19 | 15.40 | 00:00:00 | | 2006-11-27 | 1,058,100 | 15.70 | 15.77 | 15.18 | 15.77 | 00:00:00 | | 2006-11-28 | 1,017,400 | 15.80 | 16.16 | 15.32 | 16.12 | 00:00:00 | | 2006-11-29 | 1,290,700 | 16.25 | 17.00 | 16.21 | 16.83 | 00:00:00 | | 2006-11-30 | 861,400 | 17.54 | 17.54 | 16.88 | 17.40 | 00:00:00 | | 2006-12-01 | 605,800 | 17.25 | 17.66 | 17.00 | 17.60 | 00:00:00 | | 2006-12-04 | 890,200 | 17.60 | 18.05 | 17.40 | 18.05 | 00:00:00 | | 2006-12-05 | 875,500 | 18.21 | 18.47 | 17.83 | 18.30 | 00:00:00 | | 2006-12-06 | 579,900 | 17.95 | 18.47 | 17.81 | 18.27 | 00:00:00 | | 2006-12-07 | 559,200 | 18.24 | 18.93 | 18.01 | 18.60 | 00:00:00 | | 2006-12-08 | 1,041,500 | 18.63 | 18.88 | 18.35 | 18.58 | 00:00:00 | | 2006-12-11 | 372,100 | 18.64 | 19.01 | 18.46 | 19.00 | 00:00:00 | | 2006-12-12 | 892,900 | 18.82 | 19.00 | 18.18 | 18.55 | 00:00:00 | | 2006-12-13 | 519,400 | 18.40 | 19.00 | 18.25 | 18.85 | 00:00:00 | | 2006-12-14 | 590,100 | 18.76 | 19.53 | 18.76 | 19.49 | 00:00:00 | | 2006-12-15 | 441,300 | 19.49 | 19.60 | 18.79 | 18.98 | 00:00:00 | | 2006-12-18 | 415,500 | 19.00 | 19.25 | 18.95 | 19.01 | 00:00:00 | | 2006-12-19 | 509,800 | 19.10 | 19.35 | 18.80 | 19.10 | 00:00:00 | | 2006-12-20 | 541,400 | 19.05 | 19.10 | 18.61 | 18.85 | 00:00:00 | | 2006-12-21 | 451,700 | 18.80 | 18.95 | 17.77 | 18.33 | 00:00:00 | | 2006-12-22 | 265,300 | 18.22 | 18.65 | 18.08 | 18.60 | 00:00:00 | | 2006-12-27 | 380,000 | 18.75 | 18.98 | 18.39 | 18.57 | 00:00:00 | | 2006-12-28 | 276,700 | 18.63 | 18.98 | 18.20 | 18.87 | 00:00:00 | | 2006-12-29 | 183,100 | 18.91 | 19.00 | 18.59 | 18.99 | 00:00:00 | | 2007-01-02 | 86,100 | 19.32 | 19.32 | 18.81 | 18.97 | 00:00:00 | | 2007-01-03 | 672,500 | 19.00 | 19.18 | 17.98 | 18.02 | 00:00:00 | | 2007-01-04 | 1,201,300 | 18.02 | 18.02 | 17.47 | 17.65 | 00:00:00 | | 2007-01-05 | 606,700 | 17.50 | 17.90 | 17.02 | 17.79 | 00:00:00 | | 2007-01-08 | 580,600 | 18.01 | 18.01 | 17.26 | 17.51 | 00:00:00 | | 2007-01-09 | 1,012,900 | 17.35 | 17.44 | 16.77 | 17.10 | 00:00:00 | | 2007-01-10 | 713,200 | 16.92 | 18.19 | 16.92 | 17.90 | 00:00:00 | | 2007-01-11 | 1,830,600 | 17.92 | 18.91 | 17.92 | 18.28 | 00:00:00 | | 2007-01-12 | 584,700 | 18.55 | 18.94 | 18.35 | 18.80 | 00:00:00 | | 2007-01-15 | 260,600 | 19.14 | 19.50 | 19.00 | 19.45 | 00:00:00 | | 2007-01-16 | 883,700 | 19.61 | 19.67 | 18.87 | 19.16 | 00:00:00 | | 2007-01-17 | 1,037,800 | 19.06 | 19.53 | 19.06 | 19.35 | 00:00:00 | | 2007-01-18 | 793,200 | 19.50 | 19.51 | 18.31 | 18.54 | 00:00:00 | | 2007-01-19 | 799,500 | 18.55 | 18.83 | 18.27 | 18.44 | 00:00:00 | | 2007-01-22 | 435,900 | 18.45 | 18.78 | 18.14 | 18.41 | 00:00:00 | | 2007-01-23 | 1,171,200 | 18.60 | 18.94 | 18.52 | 18.83 | 00:00:00 | | 2007-01-24 | 630,700 | 18.83 | 19.18 | 18.41 | 19.11 | 00:00:00 | | 2007-01-25 | 919,700 | 19.45 | 19.74 | 18.79 | 19.02 | 00:00:00 | | 2007-01-26 | 782,500 | 19.00 | 19.15 | 18.72 | 18.72 | 00:00:00 | | 2007-01-29 | 549,800 | 18.78 | 19.00 | 18.24 | 18.40 | 00:00:00 | | 2007-01-30 | 598,400 | 18.45 | 18.67 | 18.25 | 18.28 | 00:00:00 | | 2007-01-31 | 1,331,800 | 18.30 | 18.64 | 18.30 | 18.61 | 00:00:00 | | 2007-02-01 | 657,100 | 18.99 | 19.09 | 18.59 | 18.60 | 00:00:00 | | 2007-02-02 | 629,500 | 18.50 | 18.75 | 18.19 | 18.44 | 00:00:00 | | 2007-02-05 | 1,033,200 | 18.40 | 19.04 | 18.40 | 18.94 | 00:00:00 | | 2007-02-06 | 666,300 | 19.20 | 19.25 | 18.64 | 18.73 | 00:00:00 | | 2007-02-07 | 838,000 | 18.87 | 19.05 | 18.60 | 18.77 | 00:00:00 | | 2007-02-08 | 558,400 | 18.80 | 19.15 | 18.80 | 19.05 | 00:00:00 | | 2007-02-09 | 787,300 | 19.05 | 19.30 | 18.69 | 19.00 | 00:00:00 | | 2007-02-12 | 477,000 | 18.75 | 18.95 | 18.69 | 18.91 | 00:00:00 | | 2007-02-13 | 629,600 | 18.98 | 19.02 | 18.63 | 18.69 | 00:00:00 | | 2007-02-14 | 1,421,900 | 18.84 | 19.79 | 18.66 | 19.70 | 00:00:00 | | 2007-02-15 | 931,700 | 19.75 | 20.84 | 19.43 | 20.81 | 00:00:00 | | 2007-02-16 | 976,100 | 20.70 | 21.10 | 20.30 | 20.84 | 00:00:00 | | 2007-02-19 | 91,400 | 20.82 | 20.82 | 20.37 | 20.60 | 00:00:00 | | 2007-02-20 | 343,200 | 20.35 | 20.59 | 19.93 | 20.52 | 00:00:00 | | 2007-02-21 | 732,400 | 20.55 | 21.15 | 20.48 | 21.15 | 00:00:00 | | 2007-02-22 | 900,300 | 21.15 | 21.76 | 21.02 | 21.51 | 00:00:00 | | 2007-02-23 | 365,000 | 21.70 | 21.75 | 21.09 | 21.27 | 00:00:00 | | 2007-02-26 | 1,048,100 | 21.50 | 21.63 | 21.13 | 21.55 | 00:00:00 | | 2007-02-27 | 1,125,700 | 20.75 | 21.30 | 19.87 | 20.19 | 00:00:00 | | 2007-02-28 | 858,200 | 20.01 | 20.35 | 19.70 | 20.13 | 00:00:00 | | 2007-03-01 | 455,700 | 20.00 | 20.28 | 19.65 | 19.87 | 00:00:00 | | 2007-03-02 | 644,700 | 19.76 | 19.76 | 18.75 | 18.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
