|
 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 | | 2008-08-07 | 371,200 | 10.11 | 10.20 | 9.66 | 10.00 | 00:00:00 | | 2008-08-08 | 240,800 | 9.99 | 10.10 | 9.49 | 9.72 | 00:00:00 | | 2008-08-11 | 403,500 | 9.71 | 9.71 | 8.65 | 8.82 | 00:00:00 | | 2008-08-12 | 754,000 | 8.70 | 9.07 | 8.70 | 9.07 | 00:00:00 | | 2008-08-13 | 665,100 | 9.15 | 10.15 | 9.14 | 10.15 | 00:00:00 | | 2008-08-14 | 479,300 | 10.08 | 10.33 | 9.62 | 9.86 | 00:00:00 | | 2008-08-15 | 247,300 | 9.49 | 9.72 | 9.14 | 9.22 | 00:00:00 | | 2008-08-18 | 264,800 | 9.25 | 9.57 | 8.92 | 8.98 | 00:00:00 | | 2008-08-19 | 300,700 | 8.93 | 9.21 | 8.70 | 8.91 | 00:00:00 | | 2008-08-20 | 414,000 | 9.07 | 9.07 | 8.50 | 8.78 | 00:00:00 | | 2008-08-21 | 494,400 | 9.20 | 9.20 | 8.76 | 8.91 | 00:00:00 | | 2008-08-22 | 122,000 | 8.91 | 8.93 | 8.64 | 8.84 | 00:00:00 | | 2008-08-25 | 86,700 | 8.66 | 9.05 | 8.66 | 8.98 | 00:00:00 | | 2008-08-26 | 171,500 | 8.85 | 9.14 | 8.80 | 9.11 | 00:00:00 | | 2008-08-27 | 167,500 | 9.12 | 9.46 | 9.10 | 9.29 | 00:00:00 | | 2008-08-28 | 322,600 | 9.37 | 9.73 | 9.37 | 9.73 | 00:00:00 | | 2008-08-29 | 233,800 | 9.71 | 9.88 | 9.70 | 9.88 | 00:00:00 | | 2008-09-02 | 341,900 | 9.10 | 9.67 | 9.03 | 9.65 | 00:00:00 | | 2008-09-03 | 523,400 | 9.60 | 9.69 | 8.91 | 9.05 | 00:00:00 | | 2008-09-04 | 515,700 | 9.10 | 9.35 | 8.47 | 8.78 | 00:00:00 | | 2008-09-05 | 585,400 | 8.85 | 9.00 | 8.37 | 8.40 | 00:00:00 | | 2008-09-08 | 237,800 | 8.52 | 8.75 | 8.04 | 8.19 | 00:00:00 | | 2008-09-09 | 450,600 | 8.00 | 8.01 | 6.79 | 6.81 | 00:00:00 | | 2008-09-10 | 826,200 | 7.36 | 7.59 | 6.97 | 7.49 | 00:00:00 | | 2008-09-11 | 363,400 | 7.50 | 8.00 | 7.06 | 7.71 | 00:00:00 | | 2008-09-12 | 489,900 | 7.84 | 8.55 | 7.55 | 8.53 | 00:00:00 | | 2008-09-15 | 391,500 | 8.55 | 8.82 | 7.90 | 8.12 | 00:00:00 | | 2008-09-16 | 461,900 | 7.58 | 9.23 | 7.58 | 8.90 | 00:00:00 | | 2008-09-17 | 785,800 | 9.03 | 10.07 | 8.87 | 9.75 | 00:00:00 | | 2008-09-18 | 939,900 | 10.01 | 10.18 | 9.01 | 9.28 | 00:00:00 | | 2008-09-19 | 608,600 | 9.00 | 9.57 | 8.35 | 8.99 | 00:00:00 | | 2008-09-22 | 438,400 | 9.00 | 9.25 | 8.65 | 9.10 | 00:00:00 | | 2008-09-23 | 449,400 | 9.05 | 9.05 | 8.45 | 9.03 | 00:00:00 | | 2008-09-24 | 266,300 | 8.88 | 9.06 | 8.63 | 8.75 | 00:00:00 | | 2008-09-25 | 252,500 | 8.41 | 8.74 | 8.39 | 8.63 | 00:00:00 | | 2008-09-26 | 339,900 | 8.70 | 8.84 | 8.10 | 8.36 | 00:00:00 | | 2008-09-29 | 641,200 | 8.56 | 8.56 | 7.62 | 7.75 | 00:00:00 | | 2008-09-30 | 456,900 | 7.75 | 8.17 | 7.39 | 7.55 | 00:00:00 | | 2008-10-01 | 412,600 | 7.55 | 8.12 | 7.55 | 7.73 | 00:00:00 | | 2008-10-02 | 375,600 | 7.50 | 7.85 | 6.80 | 6.80 | 00:00:00 | | 2008-10-03 | 334,900 | 6.59 | 7.41 | 6.59 | 6.92 | 00:00:00 | | 2008-10-06 | 651,300 | 6.68 | 6.80 | 5.95 | 6.69 | 00:00:00 | | 2008-10-07 | 361,000 | 7.20 | 7.20 | 6.10 | 6.20 | 00:00:00 | | 2008-10-08 | 864,500 | 6.50 | 7.00 | 6.38 | 6.80 | 00:00:00 | | 2008-10-09 | 411,500 | 6.80 | 7.02 | 6.67 | 6.90 | 00:00:00 | | 2008-10-10 | 463,600 | 6.33 | 6.63 | 5.74 | 6.33 | 00:00:00 | | 2008-10-14 | 223,300 | 6.64 | 7.00 | 6.57 | 6.70 | 00:00:00 | | 2008-10-15 | 217,300 | 6.97 | 6.97 | 6.37 | 6.40 | 00:00:00 | | 2008-10-16 | 586,500 | 6.07 | 6.32 | 5.26 | 5.62 | 00:00:00 | | 2008-10-17 | 627,200 | 5.50 | 5.99 | 5.30 | 5.71 | 00:00:00 | | 2008-10-20 | 338,400 | 5.77 | 6.11 | 5.70 | 5.80 | 00:00:00 | | 2008-10-21 | 381,800 | 5.77 | 6.01 | 5.63 | 5.69 | 00:00:00 | | 2008-10-22 | 382,900 | 5.60 | 5.74 | 4.78 | 5.00 | 00:00:00 | | 2008-10-23 | 343,300 | 4.51 | 5.11 | 4.21 | 4.53 | 00:00:00 | | 2008-10-24 | 382,600 | 3.67 | 4.69 | 3.67 | 4.60 | 00:00:00 | | 2008-10-27 | 716,100 | 4.05 | 4.65 | 4.05 | 4.38 | 00:00:00 | | 2008-10-28 | 1,193,600 | 4.41 | 4.69 | 3.84 | 4.00 | 00:00:00 | | 2008-10-29 | 1,454,600 | 4.15 | 4.58 | 4.15 | 4.49 | 00:00:00 | | 2008-10-30 | 1,426,500 | 4.75 | 4.94 | 4.20 | 4.31 | 00:00:00 | | 2008-10-31 | 817,300 | 4.33 | 4.41 | 3.88 | 4.04 | 00:00:00 | | 2008-11-03 | 559,800 | 4.05 | 4.17 | 3.68 | 3.70 | 00:00:00 | | 2008-11-04 | 1,153,800 | 4.00 | 4.68 | 3.93 | 4.56 | 00:00:00 | | 2008-11-05 | 289,900 | 4.60 | 4.99 | 4.44 | 4.46 | 00:00:00 | | 2008-11-06 | 552,800 | 4.65 | 5.06 | 4.45 | 5.06 | 00:00:00 | | 2008-11-07 | 5,099,400 | 4.90 | 5.06 | 4.72 | 4.90 | 00:00:00 | | 2008-11-10 | 285,600 | 5.06 | 5.29 | 4.95 | 5.28 | 00:00:00 | | 2008-11-11 | 142,600 | 5.06 | 5.23 | 4.82 | 5.17 | 00:00:00 | | 2008-11-12 | 1,094,700 | 4.99 | 4.99 | 4.14 | 4.59 | 00:00:00 | | 2008-11-13 | 1,681,600 | 4.42 | 4.42 | 3.51 | 4.39 | 00:00:00 | | 2008-11-14 | 531,000 | 4.39 | 4.48 | 4.03 | 4.34 | 00:00:00 | | 2008-11-17 | 516,400 | 4.10 | 4.25 | 3.90 | 4.20 | 00:00:00 | | 2008-11-18 | 380,700 | 4.03 | 4.17 | 3.58 | 3.74 | 00:00:00 | | 2008-11-19 | 760,800 | 3.75 | 3.96 | 3.07 | 3.23 | 00:00:00 | | 2008-11-20 | 595,500 | 3.22 | 3.29 | 2.68 | 2.95 | 00:00:00 | | 2008-11-21 | 782,200 | 3.15 | 3.25 | 2.97 | 3.15 | 00:00:00 | | 2008-11-24 | 788,500 | 3.31 | 3.99 | 3.31 | 3.70 | 00:00:00 | | 2008-11-25 | 599,300 | 3.70 | 3.71 | 3.39 | 3.51 | 00:00:00 | | 2008-11-26 | 711,600 | 3.27 | 3.73 | 3.27 | 3.70 | 00:00:00 | | 2008-11-27 | 242,100 | 3.71 | 3.78 | 3.55 | 3.65 | 00:00:00 | | 2008-11-28 | 352,300 | 3.70 | 3.90 | 3.53 | 3.90 | 00:00:00 | | 2008-12-01 | 209,900 | 3.56 | 3.70 | 3.12 | 3.19 | 00:00:00 | | 2008-12-02 | 281,900 | 3.27 | 3.33 | 3.03 | 3.15 | 00:00:00 | | 2008-12-03 | 363,700 | 3.03 | 3.14 | 2.88 | 3.10 | 00:00:00 | | 2008-12-04 | 142,700 | 3.04 | 3.20 | 2.98 | 2.98 | 00:00:00 | | 2008-12-05 | 347,400 | 2.95 | 3.09 | 2.91 | 2.99 | 00:00:00 | | 2008-12-08 | 633,900 | 3.12 | 3.50 | 3.11 | 3.48 | 00:00:00 | | 2008-12-09 | 495,300 | 3.45 | 3.53 | 3.28 | 3.42 | 00:00:00 | | 2008-12-10 | 476,300 | 3.52 | 4.09 | 3.52 | 4.04 | 00:00:00 | | 2008-12-11 | 791,800 | 4.08 | 4.43 | 3.95 | 4.19 | 00:00:00 | | 2008-12-12 | 727,000 | 4.05 | 4.86 | 4.05 | 4.86 | 00:00:00 | | 2008-12-15 | 654,000 | 5.00 | 5.10 | 4.71 | 5.07 | 00:00:00 | | 2008-12-16 | 490,200 | 4.99 | 5.09 | 4.56 | 5.05 | 00:00:00 | | 2008-12-17 | 5,800 | 5.11 | 5.19 | 5.10 | 5.18 | 00:00:00 | | 2008-12-18 | 802,800 | 5.18 | 5.50 | 4.90 | 5.50 | 00:00:00 | | 2008-12-19 | 507,400 | 5.35 | 5.91 | 5.05 | 5.89 | 00:00:00 | | 2008-12-22 | 219,700 | 5.60 | 5.78 | 5.50 | 5.63 | 00:00:00 | | 2008-12-23 | 219,100 | 5.46 | 5.89 | 5.45 | 5.56 | 00:00:00 | | 2008-12-24 | 98,700 | 5.51 | 5.85 | 5.51 | 5.67 | 00:00:00 | | 2008-12-29 | 120,200 | 5.85 | 6.16 | 5.80 | 5.87 | 00:00:00 | | 2008-12-30 | 324,700 | 5.86 | 6.09 | 5.35 | 6.09 | 00:00:00 | | 2008-12-31 | 228,100 | 6.13 | 6.83 | 6.00 | 6.75 | 00:00:00 | | 2009-01-02 | 292,200 | 6.75 | 6.75 | 6.49 | 6.53 | 00:00:00 | | 2009-01-05 | 207,400 | 6.21 | 6.47 | 5.80 | 6.23 | 00:00:00 | | 2009-01-06 | 479,600 | 6.23 | 6.42 | 5.75 | 6.02 | 00:00:00 | | 2009-01-07 | 175,800 | 5.86 | 6.01 | 5.38 | 5.43 | 00:00:00 | | 2009-01-08 | 167,800 | 5.54 | 5.98 | 5.54 | 5.97 | 00:00:00 | | 2009-01-09 | 255,000 | 6.00 | 6.05 | 5.64 | 6.01 | 00:00:00 | | 2009-01-12 | 328,500 | 5.69 | 5.98 | 5.69 | 5.80 | 00:00:00 | | 2009-01-13 | 1,166,300 | 5.84 | 6.10 | 5.79 | 5.92 | 00:00:00 | | 2009-01-14 | 969,600 | 6.03 | 6.03 | 5.63 | 5.66 | 00:00:00 | | 2009-01-15 | 989,200 | 5.66 | 5.94 | 5.32 | 5.80 | 00:00:00 | | 2009-01-16 | 1,565,000 | 6.30 | 6.30 | 5.80 | 6.00 | 00:00:00 | | 2009-01-19 | 206,100 | 6.00 | 6.39 | 6.00 | 6.28 | 00:00:00 | | 2009-01-20 | 1,912,900 | 6.30 | 6.50 | 6.01 | 6.26 | 00:00:00 | | 2009-01-21 | 974,300 | 6.30 | 6.50 | 6.23 | 6.36 | 00:00:00 | | 2009-01-22 | 1,009,800 | 6.35 | 7.02 | 6.15 | 6.78 | 00:00:00 | | 2009-01-23 | 1,400,900 | 7.41 | 7.89 | 7.11 | 7.56 | 00:00:00 | | 2009-01-26 | 906,800 | 7.86 | 8.36 | 7.67 | 8.02 | 00:00:00 | | 2009-01-27 | 941,000 | 8.00 | 8.10 | 7.73 | 8.04 | 00:00:00 | | 2009-01-28 | 999,500 | 7.98 | 8.24 | 7.71 | 7.80 | 00:00:00 | | 2009-01-29 | 684,000 | 7.85 | 8.27 | 7.65 | 8.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
