|
 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 | | 2007-08-23 | 899,100 | 9.38 | 9.38 | 8.74 | 8.86 | 00:00:00 | | 2007-08-24 | 329,200 | 8.87 | 9.08 | 8.69 | 8.99 | 00:00:00 | | 2007-08-27 | 605,300 | 8.99 | 9.35 | 8.92 | 9.11 | 00:00:00 | | 2007-08-28 | 509,400 | 9.09 | 9.09 | 8.51 | 8.63 | 00:00:00 | | 2007-08-29 | 561,900 | 8.74 | 8.75 | 8.46 | 8.71 | 00:00:00 | | 2007-08-30 | 845,800 | 8.50 | 8.61 | 8.08 | 8.24 | 00:00:00 | | 2007-08-31 | 1,095,600 | 8.40 | 8.50 | 8.26 | 8.31 | 00:00:00 | | 2007-09-04 | 756,400 | 8.11 | 8.54 | 8.11 | 8.22 | 00:00:00 | | 2007-09-05 | 3,338,300 | 8.10 | 8.11 | 7.49 | 7.94 | 00:00:00 | | 2007-09-06 | 2,356,700 | 8.18 | 8.95 | 8.10 | 8.48 | 00:00:00 | | 2007-09-07 | 831,200 | 8.52 | 8.90 | 8.38 | 8.59 | 00:00:00 | | 2007-09-10 | 1,064,300 | 8.62 | 8.79 | 8.30 | 8.40 | 00:00:00 | | 2007-09-11 | 2,137,400 | 8.40 | 9.50 | 8.20 | 9.16 | 00:00:00 | | 2007-09-12 | 802,000 | 9.16 | 9.26 | 8.97 | 9.11 | 00:00:00 | | 2007-09-13 | 717,600 | 9.12 | 9.70 | 9.00 | 9.52 | 00:00:00 | | 2007-09-14 | 805,700 | 9.52 | 10.10 | 9.52 | 9.80 | 00:00:00 | | 2007-09-17 | 477,600 | 9.85 | 10.17 | 9.66 | 9.80 | 00:00:00 | | 2007-09-18 | 702,000 | 9.99 | 10.13 | 9.21 | 10.12 | 00:00:00 | | 2007-09-19 | 852,400 | 10.15 | 10.34 | 9.56 | 9.85 | 00:00:00 | | 2007-09-20 | 1,076,800 | 10.30 | 10.79 | 9.95 | 10.63 | 00:00:00 | | 2007-09-21 | 1,868,700 | 10.71 | 11.48 | 10.71 | 11.32 | 00:00:00 | | 2007-09-24 | 1,552,400 | 11.30 | 11.45 | 10.94 | 11.42 | 00:00:00 | | 2007-09-25 | 602,100 | 11.42 | 11.49 | 10.99 | 11.46 | 00:00:00 | | 2007-09-26 | 850,000 | 11.47 | 11.57 | 11.06 | 11.35 | 00:00:00 | | 2007-09-27 | 650,700 | 11.55 | 11.55 | 11.12 | 11.28 | 00:00:00 | | 2007-09-28 | 2,393,100 | 11.40 | 11.94 | 11.35 | 11.87 | 00:00:00 | | 2007-10-01 | 695,900 | 12.02 | 12.02 | 11.50 | 11.71 | 00:00:00 | | 2007-10-02 | 742,500 | 11.36 | 11.48 | 11.00 | 11.33 | 00:00:00 | | 2007-10-03 | 782,100 | 11.37 | 11.47 | 10.80 | 11.14 | 00:00:00 | | 2007-10-04 | 743,200 | 10.86 | 11.20 | 10.75 | 10.98 | 00:00:00 | | 2007-10-05 | 522,300 | 10.85 | 11.46 | 10.66 | 11.25 | 00:00:00 | | 2007-10-09 | 463,200 | 10.79 | 11.05 | 10.65 | 10.92 | 00:00:00 | | 2007-10-10 | 608,100 | 11.14 | 11.74 | 11.13 | 11.26 | 00:00:00 | | 2007-10-11 | 969,400 | 11.40 | 11.40 | 10.39 | 10.55 | 00:00:00 | | 2007-10-12 | 692,500 | 10.51 | 10.71 | 10.34 | 10.68 | 00:00:00 | | 2007-10-15 | 604,400 | 10.78 | 10.95 | 10.50 | 10.50 | 00:00:00 | | 2007-10-16 | 991,000 | 10.50 | 10.50 | 10.00 | 10.13 | 00:00:00 | | 2007-10-17 | 506,600 | 10.18 | 10.20 | 9.83 | 10.09 | 00:00:00 | | 2007-10-18 | 425,800 | 10.19 | 10.32 | 9.98 | 10.26 | 00:00:00 | | 2007-10-19 | 584,600 | 10.11 | 10.29 | 9.35 | 9.50 | 00:00:00 | | 2007-10-22 | 665,000 | 9.05 | 9.60 | 9.03 | 9.21 | 00:00:00 | | 2007-10-23 | 378,000 | 9.20 | 9.42 | 9.10 | 9.32 | 00:00:00 | | 2007-10-24 | 662,200 | 9.31 | 9.31 | 8.81 | 9.15 | 00:00:00 | | 2007-10-25 | 559,200 | 9.31 | 9.56 | 9.10 | 9.20 | 00:00:00 | | 2007-10-26 | 907,800 | 9.48 | 9.48 | 9.20 | 9.25 | 00:00:00 | | 2007-10-29 | 566,000 | 9.31 | 9.42 | 9.02 | 9.05 | 00:00:00 | | 2007-10-30 | 768,500 | 9.00 | 9.45 | 8.85 | 9.25 | 00:00:00 | | 2007-10-31 | 1,210,100 | 9.30 | 9.80 | 9.29 | 9.80 | 00:00:00 | | 2007-11-01 | 811,500 | 9.70 | 9.74 | 9.25 | 9.59 | 00:00:00 | | 2007-11-02 | 425,000 | 9.60 | 9.68 | 9.40 | 9.50 | 00:00:00 | | 2007-11-05 | 446,800 | 9.49 | 9.66 | 9.27 | 9.53 | 00:00:00 | | 2007-11-06 | 653,300 | 9.67 | 10.61 | 9.67 | 10.50 | 00:00:00 | | 2007-11-07 | 764,500 | 10.89 | 10.89 | 10.01 | 10.29 | 00:00:00 | | 2007-11-08 | 674,700 | 10.20 | 10.49 | 9.55 | 9.92 | 00:00:00 | | 2007-11-09 | 413,900 | 9.70 | 9.90 | 9.25 | 9.31 | 00:00:00 | | 2007-11-12 | 941,400 | 9.23 | 9.24 | 8.25 | 8.27 | 00:00:00 | | 2007-11-13 | 3,516,500 | 7.89 | 7.89 | 7.00 | 7.33 | 00:00:00 | | 2007-11-14 | 1,270,100 | 7.65 | 8.00 | 7.50 | 7.75 | 00:00:00 | | 2007-11-15 | 842,500 | 7.68 | 7.80 | 7.50 | 7.68 | 00:00:00 | | 2007-11-16 | 502,300 | 7.78 | 8.00 | 7.62 | 7.74 | 00:00:00 | | 2007-11-19 | 473,400 | 7.90 | 7.94 | 7.47 | 7.65 | 00:00:00 | | 2007-11-20 | 439,100 | 7.79 | 8.05 | 7.54 | 7.80 | 00:00:00 | | 2007-11-21 | 826,800 | 7.72 | 7.72 | 7.17 | 7.20 | 00:00:00 | | 2007-11-22 | 109,400 | 7.43 | 7.45 | 7.08 | 7.20 | 00:00:00 | | 2007-11-23 | 1,036,900 | 7.31 | 7.31 | 6.96 | 7.00 | 00:00:00 | | 2007-11-26 | 1,180,200 | 7.12 | 7.29 | 6.74 | 6.84 | 00:00:00 | | 2007-11-27 | 815,600 | 6.80 | 6.91 | 6.60 | 6.85 | 00:00:00 | | 2007-11-28 | 416,100 | 6.99 | 7.22 | 6.87 | 7.07 | 00:00:00 | | 2007-11-29 | 638,500 | 7.19 | 7.19 | 6.95 | 7.02 | 00:00:00 | | 2007-11-30 | 971,200 | 7.11 | 8.10 | 6.95 | 7.39 | 00:00:00 | | 2007-12-03 | 1,646,200 | 7.40 | 9.13 | 7.32 | 8.76 | 00:00:00 | | 2007-12-04 | 1,038,600 | 8.90 | 8.90 | 7.59 | 7.60 | 00:00:00 | | 2007-12-05 | 902,000 | 7.60 | 7.92 | 7.25 | 7.38 | 00:00:00 | | 2007-12-06 | 478,000 | 7.45 | 7.97 | 7.34 | 7.74 | 00:00:00 | | 2007-12-07 | 604,100 | 7.75 | 8.13 | 7.57 | 7.92 | 00:00:00 | | 2007-12-10 | 308,900 | 8.35 | 8.35 | 8.06 | 8.07 | 00:00:00 | | 2007-12-11 | 554,400 | 8.45 | 8.61 | 8.14 | 8.20 | 00:00:00 | | 2007-12-12 | 359,100 | 8.44 | 8.61 | 8.28 | 8.30 | 00:00:00 | | 2007-12-13 | 262,300 | 8.30 | 8.30 | 7.93 | 8.07 | 00:00:00 | | 2007-12-14 | 291,600 | 8.14 | 8.14 | 7.66 | 7.70 | 00:00:00 | | 2007-12-17 | 786,100 | 7.61 | 7.93 | 7.46 | 7.55 | 00:00:00 | | 2007-12-18 | 374,600 | 7.95 | 7.95 | 7.35 | 7.55 | 00:00:00 | | 2007-12-19 | 290,900 | 7.74 | 7.74 | 7.40 | 7.58 | 00:00:00 | | 2007-12-20 | 535,600 | 7.36 | 7.55 | 7.17 | 7.29 | 00:00:00 | | 2007-12-21 | 1,108,400 | 7.58 | 7.72 | 7.21 | 7.72 | 00:00:00 | | 2007-12-24 | 250,200 | 7.73 | 7.97 | 7.73 | 7.91 | 00:00:00 | | 2007-12-27 | 229,400 | 8.16 | 8.16 | 7.82 | 7.91 | 00:00:00 | | 2007-12-28 | 202,500 | 8.00 | 8.06 | 7.89 | 8.01 | 00:00:00 | | 2007-12-31 | 200,400 | 7.97 | 8.08 | 7.69 | 7.96 | 00:00:00 | | 2008-01-02 | 773,800 | 7.95 | 8.90 | 7.95 | 8.83 | 00:00:00 | | 2008-01-03 | 1,147,900 | 9.01 | 9.60 | 8.96 | 9.46 | 00:00:00 | | 2008-01-04 | 837,300 | 9.10 | 9.38 | 8.78 | 9.10 | 00:00:00 | | 2008-01-07 | 652,600 | 8.95 | 9.24 | 8.58 | 8.72 | 00:00:00 | | 2008-01-08 | 657,200 | 9.12 | 9.21 | 8.51 | 8.64 | 00:00:00 | | 2008-01-09 | 799,900 | 8.50 | 8.53 | 8.10 | 8.38 | 00:00:00 | | 2008-01-10 | 268,700 | 8.10 | 8.69 | 8.10 | 8.54 | 00:00:00 | | 2008-01-11 | 458,700 | 8.70 | 8.72 | 8.30 | 8.48 | 00:00:00 | | 2008-01-14 | 1,653,700 | 8.69 | 8.69 | 8.00 | 8.10 | 00:00:00 | | 2008-01-15 | 579,600 | 8.10 | 8.25 | 7.40 | 7.70 | 00:00:00 | | 2008-01-16 | 519,200 | 7.32 | 7.45 | 7.11 | 7.25 | 00:00:00 | | 2008-01-17 | 450,300 | 7.37 | 7.53 | 7.19 | 7.38 | 00:00:00 | | 2008-01-18 | 457,600 | 7.40 | 7.45 | 6.87 | 7.03 | 00:00:00 | | 2008-01-21 | 315,700 | 6.99 | 7.00 | 6.18 | 6.23 | 00:00:00 | | 2008-01-22 | 854,700 | 5.99 | 6.73 | 5.80 | 6.67 | 00:00:00 | | 2008-01-23 | 539,400 | 6.30 | 7.08 | 6.10 | 6.37 | 00:00:00 | | 2008-01-24 | 440,400 | 6.77 | 6.77 | 6.35 | 6.58 | 00:00:00 | | 2008-01-25 | 592,600 | 6.71 | 7.26 | 6.71 | 7.26 | 00:00:00 | | 2008-01-28 | 711,200 | 7.30 | 7.30 | 6.93 | 7.12 | 00:00:00 | | 2008-01-29 | 766,000 | 7.10 | 7.10 | 6.86 | 6.90 | 00:00:00 | | 2008-01-30 | 673,600 | 6.87 | 7.15 | 6.80 | 7.09 | 00:00:00 | | 2008-01-31 | 506,600 | 6.90 | 7.03 | 6.81 | 6.98 | 00:00:00 | | 2008-02-01 | 960,100 | 7.02 | 7.02 | 6.70 | 6.72 | 00:00:00 | | 2008-02-04 | 590,500 | 6.78 | 6.93 | 6.61 | 6.79 | 00:00:00 | | 2008-02-05 | 761,400 | 6.77 | 6.77 | 6.28 | 6.41 | 00:00:00 | | 2008-02-06 | 761,600 | 6.50 | 6.60 | 6.24 | 6.36 | 00:00:00 | | 2008-02-07 | 299,900 | 6.31 | 6.37 | 6.17 | 6.31 | 00:00:00 | | 2008-02-08 | 775,100 | 6.44 | 6.44 | 6.25 | 6.44 | 00:00:00 | | 2008-02-11 | 333,300 | 6.43 | 6.46 | 6.17 | 6.25 | 00:00:00 | | 2008-02-12 | 323,800 | 6.30 | 6.30 | 6.04 | 6.05 | 00:00:00 | | 2008-02-13 | 434,500 | 6.07 | 6.15 | 6.05 | 6.15 | 00:00:00 | | 2008-02-14 | 288,500 | 6.24 | 6.24 | 6.04 | 6.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
