|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-02 | 644,700 | 19.76 | 19.76 | 18.75 | 18.78 | 00:00:00 | | 2007-03-05 | 1,012,600 | 17.75 | 18.85 | 17.75 | 18.15 | 00:00:00 | | 2007-03-06 | 453,400 | 18.65 | 18.95 | 18.48 | 18.79 | 00:00:00 | | 2007-03-07 | 703,400 | 18.86 | 19.74 | 18.83 | 19.74 | 00:00:00 | | 2007-03-08 | 748,000 | 19.88 | 20.23 | 19.44 | 19.70 | 00:00:00 | | 2007-03-09 | 344,400 | 19.85 | 19.97 | 19.41 | 19.52 | 00:00:00 | | 2007-03-12 | 474,200 | 19.52 | 20.15 | 19.18 | 19.89 | 00:00:00 | | 2007-03-13 | 511,800 | 19.75 | 19.88 | 18.85 | 19.12 | 00:00:00 | | 2007-03-14 | 544,700 | 18.65 | 19.24 | 18.56 | 19.20 | 00:00:00 | | 2007-03-15 | 753,700 | 19.30 | 19.43 | 19.00 | 19.18 | 00:00:00 | | 2007-03-16 | 460,300 | 19.30 | 19.47 | 19.00 | 19.04 | 00:00:00 | | 2007-03-19 | 281,300 | 19.12 | 19.41 | 19.01 | 19.07 | 00:00:00 | | 2007-03-20 | 364,900 | 19.30 | 19.41 | 19.03 | 19.15 | 00:00:00 | | 2007-03-21 | 280,300 | 19.25 | 19.87 | 19.16 | 19.87 | 00:00:00 | | 2007-03-22 | 457,500 | 20.05 | 20.25 | 19.84 | 20.15 | 00:00:00 | | 2007-03-23 | 144,100 | 20.01 | 20.25 | 19.96 | 20.15 | 00:00:00 | | 2007-03-26 | 331,300 | 20.41 | 20.85 | 20.32 | 20.80 | 00:00:00 | | 2007-03-27 | 375,300 | 20.65 | 20.72 | 20.20 | 20.29 | 00:00:00 | | 2007-03-28 | 355,900 | 20.35 | 20.90 | 20.13 | 20.20 | 00:00:00 | | 2007-03-29 | 236,400 | 20.13 | 20.20 | 19.80 | 20.06 | 00:00:00 | | 2007-03-30 | 536,300 | 20.08 | 20.65 | 19.95 | 20.30 | 00:00:00 | | 2007-04-02 | 557,400 | 20.35 | 20.95 | 20.25 | 20.35 | 00:00:00 | | 2007-04-03 | 1,717,300 | 20.28 | 21.03 | 20.00 | 20.62 | 00:00:00 | | 2007-04-04 | 1,305,500 | 20.92 | 20.94 | 20.63 | 20.70 | 00:00:00 | | 2007-04-05 | 771,200 | 20.83 | 20.83 | 20.15 | 20.29 | 00:00:00 | | 2007-04-09 | 522,600 | 20.30 | 20.90 | 20.30 | 20.48 | 00:00:00 | | 2007-04-10 | 3,913,500 | 20.20 | 20.20 | 19.94 | 20.00 | 00:00:00 | | 2007-04-11 | 1,382,500 | 20.01 | 20.04 | 19.70 | 19.77 | 00:00:00 | | 2007-04-12 | 851,400 | 19.90 | 19.95 | 19.60 | 19.77 | 00:00:00 | | 2007-04-13 | 1,551,100 | 19.90 | 19.90 | 19.68 | 19.72 | 00:00:00 | | 2007-04-16 | 867,900 | 19.81 | 20.00 | 19.65 | 19.97 | 00:00:00 | | 2007-04-17 | 605,500 | 19.92 | 20.04 | 19.75 | 19.95 | 00:00:00 | | 2007-04-18 | 406,200 | 19.96 | 20.00 | 19.62 | 19.69 | 00:00:00 | | 2007-04-19 | 816,400 | 19.45 | 19.45 | 18.88 | 19.03 | 00:00:00 | | 2007-04-20 | 353,000 | 19.56 | 19.59 | 18.61 | 19.15 | 00:00:00 | | 2007-04-23 | 583,800 | 19.15 | 19.21 | 18.62 | 18.77 | 00:00:00 | | 2007-04-24 | 668,900 | 18.77 | 19.17 | 18.77 | 19.07 | 00:00:00 | | 2007-04-25 | 602,100 | 19.01 | 19.49 | 19.01 | 19.46 | 00:00:00 | | 2007-04-26 | 549,600 | 19.46 | 19.46 | 18.81 | 18.92 | 00:00:00 | | 2007-04-27 | 400,000 | 19.00 | 19.10 | 18.68 | 18.88 | 00:00:00 | | 2007-04-30 | 892,200 | 18.99 | 18.99 | 17.80 | 17.95 | 00:00:00 | | 2007-05-01 | 1,420,700 | 17.80 | 18.25 | 17.52 | 17.62 | 00:00:00 | | 2007-05-02 | 1,072,900 | 17.51 | 18.20 | 17.50 | 17.96 | 00:00:00 | | 2007-05-03 | 1,256,400 | 18.19 | 18.35 | 17.70 | 18.25 | 00:00:00 | | 2007-05-04 | 644,100 | 18.40 | 18.55 | 17.76 | 17.90 | 00:00:00 | | 2007-05-07 | 972,200 | 17.98 | 17.98 | 17.40 | 17.45 | 00:00:00 | | 2007-05-08 | 1,891,200 | 17.47 | 17.47 | 16.64 | 17.10 | 00:00:00 | | 2007-05-09 | 416,400 | 17.10 | 17.49 | 17.05 | 17.17 | 00:00:00 | | 2007-05-10 | 564,000 | 16.76 | 17.30 | 16.76 | 17.30 | 00:00:00 | | 2007-05-11 | 2,498,800 | 16.74 | 17.16 | 15.62 | 15.70 | 00:00:00 | | 2007-05-14 | 2,832,100 | 15.31 | 15.52 | 14.36 | 14.75 | 00:00:00 | | 2007-05-15 | 2,594,200 | 14.75 | 15.72 | 14.75 | 15.70 | 00:00:00 | | 2007-05-16 | 1,663,900 | 15.70 | 15.86 | 15.25 | 15.31 | 00:00:00 | | 2007-05-17 | 674,500 | 15.31 | 15.42 | 15.11 | 15.22 | 00:00:00 | | 2007-05-18 | 409,300 | 15.35 | 15.69 | 15.20 | 15.65 | 00:00:00 | | 2007-05-22 | 1,385,600 | 15.65 | 15.65 | 15.26 | 15.34 | 00:00:00 | | 2007-05-23 | 1,016,000 | 15.36 | 15.50 | 15.04 | 15.10 | 00:00:00 | | 2007-05-24 | 1,772,800 | 14.92 | 15.08 | 14.18 | 14.24 | 00:00:00 | | 2007-05-25 | 1,919,500 | 14.35 | 14.46 | 14.10 | 14.28 | 00:00:00 | | 2007-05-28 | 184,500 | 14.28 | 14.50 | 14.28 | 14.44 | 00:00:00 | | 2007-05-29 | 775,500 | 14.44 | 14.61 | 14.06 | 14.13 | 00:00:00 | | 2007-05-30 | 1,871,200 | 14.05 | 14.15 | 13.80 | 13.90 | 00:00:00 | | 2007-05-31 | 1,537,300 | 14.00 | 14.15 | 13.88 | 14.01 | 00:00:00 | | 2007-06-01 | 928,400 | 14.15 | 14.68 | 14.02 | 14.68 | 00:00:00 | | 2007-06-04 | 1,756,900 | 14.68 | 15.37 | 14.40 | 15.18 | 00:00:00 | | 2007-06-05 | 683,000 | 15.18 | 15.18 | 14.67 | 14.71 | 00:00:00 | | 2007-06-06 | 1,390,800 | 14.61 | 14.74 | 14.16 | 14.38 | 00:00:00 | | 2007-06-07 | 733,700 | 14.37 | 14.38 | 13.89 | 14.04 | 00:00:00 | | 2007-06-08 | 707,400 | 13.98 | 14.17 | 13.78 | 13.95 | 00:00:00 | | 2007-06-11 | 311,200 | 14.19 | 14.19 | 13.72 | 13.75 | 00:00:00 | | 2007-06-12 | 1,048,500 | 13.70 | 13.70 | 13.10 | 13.33 | 00:00:00 | | 2007-06-13 | 1,168,400 | 13.37 | 13.70 | 13.34 | 13.49 | 00:00:00 | | 2007-06-14 | 968,600 | 13.52 | 14.00 | 13.48 | 13.75 | 00:00:00 | | 2007-06-15 | 1,393,400 | 13.76 | 13.90 | 13.52 | 13.70 | 00:00:00 | | 2007-06-18 | 792,800 | 13.85 | 13.89 | 13.55 | 13.59 | 00:00:00 | | 2007-06-19 | 411,300 | 13.54 | 13.75 | 13.40 | 13.65 | 00:00:00 | | 2007-06-20 | 1,227,100 | 13.61 | 14.08 | 13.58 | 13.96 | 00:00:00 | | 2007-06-21 | 987,300 | 13.96 | 14.22 | 13.87 | 14.01 | 00:00:00 | | 2007-06-22 | 484,400 | 13.99 | 14.15 | 13.68 | 13.93 | 00:00:00 | | 2007-06-25 | 661,900 | 13.93 | 14.01 | 13.55 | 13.70 | 00:00:00 | | 2007-06-26 | 670,200 | 13.70 | 13.70 | 13.25 | 13.42 | 00:00:00 | | 2007-06-27 | 1,441,400 | 13.42 | 13.50 | 13.06 | 13.45 | 00:00:00 | | 2007-06-28 | 912,900 | 13.63 | 13.75 | 13.23 | 13.28 | 00:00:00 | | 2007-06-29 | 606,700 | 13.35 | 13.69 | 13.34 | 13.42 | 00:00:00 | | 2007-07-03 | 1,207,500 | 13.55 | 13.69 | 13.10 | 13.63 | 00:00:00 | | 2007-07-04 | 128,500 | 13.76 | 14.00 | 13.69 | 14.00 | 00:00:00 | | 2007-07-05 | 1,055,700 | 14.00 | 14.00 | 13.37 | 13.52 | 00:00:00 | | 2007-07-06 | 694,800 | 13.55 | 13.66 | 13.35 | 13.52 | 00:00:00 | | 2007-07-09 | 967,300 | 13.63 | 13.70 | 13.15 | 13.16 | 00:00:00 | | 2007-07-10 | 1,204,200 | 13.16 | 13.31 | 12.86 | 13.07 | 00:00:00 | | 2007-07-11 | 1,302,500 | 12.86 | 13.06 | 12.65 | 12.76 | 00:00:00 | | 2007-07-12 | 916,300 | 12.84 | 12.97 | 12.75 | 12.89 | 00:00:00 | | 2007-07-13 | 629,000 | 12.84 | 13.10 | 12.52 | 12.63 | 00:00:00 | | 2007-07-16 | 911,900 | 12.66 | 12.94 | 12.65 | 12.85 | 00:00:00 | | 2007-07-17 | 870,500 | 12.85 | 13.24 | 12.79 | 13.04 | 00:00:00 | | 2007-07-18 | 1,340,900 | 13.10 | 13.31 | 13.08 | 13.30 | 00:00:00 | | 2007-07-19 | 1,483,600 | 13.48 | 13.56 | 13.24 | 13.48 | 00:00:00 | | 2007-07-20 | 1,055,200 | 13.58 | 13.70 | 13.40 | 13.45 | 00:00:00 | | 2007-07-23 | 360,900 | 13.40 | 13.45 | 13.08 | 13.35 | 00:00:00 | | 2007-07-24 | 1,348,700 | 13.44 | 13.44 | 12.88 | 12.98 | 00:00:00 | | 2007-07-25 | 615,500 | 12.85 | 13.02 | 12.69 | 12.95 | 00:00:00 | | 2007-07-26 | 703,600 | 12.94 | 12.95 | 12.18 | 12.49 | 00:00:00 | | 2007-07-27 | 409,600 | 12.50 | 12.52 | 12.00 | 12.30 | 00:00:00 | | 2007-07-30 | 721,400 | 12.29 | 12.45 | 12.02 | 12.08 | 00:00:00 | | 2007-07-31 | 896,600 | 12.15 | 12.38 | 11.96 | 12.02 | 00:00:00 | | 2007-08-01 | 954,600 | 11.80 | 11.95 | 11.00 | 11.13 | 00:00:00 | | 2007-08-02 | 988,500 | 11.25 | 11.30 | 10.82 | 10.90 | 00:00:00 | | 2007-08-03 | 1,215,200 | 10.83 | 11.17 | 10.21 | 10.40 | 00:00:00 | | 2007-08-07 | 951,400 | 10.49 | 10.55 | 10.07 | 10.30 | 00:00:00 | | 2007-08-08 | 1,090,600 | 10.47 | 11.32 | 10.43 | 10.95 | 00:00:00 | | 2007-08-09 | 1,311,700 | 10.69 | 11.50 | 10.51 | 11.22 | 00:00:00 | | 2007-08-10 | 3,476,100 | 10.34 | 10.69 | 8.93 | 10.21 | 00:00:00 | | 2007-08-13 | 1,423,400 | 10.30 | 10.49 | 9.40 | 9.55 | 00:00:00 | | 2007-08-14 | 2,579,000 | 9.25 | 9.66 | 8.95 | 9.04 | 00:00:00 | | 2007-08-15 | 1,947,000 | 8.69 | 8.99 | 8.62 | 8.80 | 00:00:00 | | 2007-08-16 | 2,618,300 | 8.50 | 8.78 | 8.10 | 8.46 | 00:00:00 | | 2007-08-17 | 1,755,300 | 8.75 | 9.10 | 8.40 | 8.60 | 00:00:00 | | 2007-08-20 | 917,700 | 8.63 | 9.10 | 8.63 | 8.78 | 00:00:00 | | 2007-08-21 | 844,100 | 8.85 | 9.12 | 8.68 | 8.80 | 00:00:00 | | 2007-08-22 | 626,800 | 8.97 | 9.08 | 8.83 | 8.99 | 00:00:00 | | 2007-08-23 | 899,100 | 9.38 | 9.38 | 8.74 | 8.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
