|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-22 | 14,600 | 5.80 | 5.80 | 5.50 | 5.50 | 00:00:00 | 2000-06-23 | 35,200 | 5.65 | 5.90 | 5.60 | 5.90 | 00:00:00 | 2000-06-26 | 13,200 | 6.00 | 6.05 | 5.70 | 5.70 | 00:00:00 | 2000-06-27 | 11,700 | 6.00 | 6.00 | 5.70 | 5.85 | 00:00:00 | 2000-06-28 | 44,200 | 5.55 | 5.75 | 5.10 | 5.50 | 00:00:00 | 2000-06-29 | 40,300 | 5.60 | 5.80 | 5.50 | 5.70 | 00:00:00 | 2000-06-30 | 92,100 | 5.60 | 6.00 | 5.60 | 5.75 | 00:00:00 | 2000-07-04 | 21,400 | 6.00 | 6.00 | 5.85 | 5.95 | 00:00:00 | 2000-07-05 | 29,400 | 5.80 | 5.90 | 5.55 | 5.70 | 00:00:00 | 2000-07-06 | 6,600 | 5.65 | 5.65 | 5.60 | 5.60 | 00:00:00 | 2000-07-07 | 45,000 | 5.75 | 5.95 | 5.75 | 5.90 | 00:00:00 | 2000-07-10 | 37,200 | 5.95 | 5.95 | 5.75 | 5.85 | 00:00:00 | 2000-07-11 | 15,400 | 5.90 | 5.95 | 5.80 | 5.85 | 00:00:00 | 2000-07-12 | 17,200 | 5.85 | 5.95 | 5.80 | 5.95 | 00:00:00 | 2000-07-13 | 71,600 | 5.85 | 6.25 | 5.85 | 5.95 | 00:00:00 | 2000-07-14 | 42,900 | 6.00 | 6.35 | 6.00 | 6.20 | 00:00:00 | 2000-07-17 | 13,300 | 6.20 | 6.30 | 5.95 | 5.95 | 00:00:00 | 2000-07-18 | 26,500 | 5.95 | 6.15 | 5.95 | 6.10 | 00:00:00 | 2000-07-19 | 22,800 | 6.10 | 6.20 | 6.00 | 6.10 | 00:00:00 | 2000-07-20 | 14,400 | 6.20 | 6.20 | 6.00 | 6.15 | 00:00:00 | 2000-07-21 | 12,100 | 6.10 | 6.20 | 6.10 | 6.10 | 00:00:00 | 2000-07-24 | 45,800 | 6.15 | 6.20 | 5.95 | 6.15 | 00:00:00 | 2000-07-25 | 22,700 | 6.15 | 6.15 | 6.00 | 6.05 | 00:00:00 | 2000-07-26 | 21,400 | 6.00 | 6.15 | 6.00 | 6.15 | 00:00:00 | 2000-07-27 | 16,500 | 6.00 | 6.15 | 6.00 | 6.05 | 00:00:00 | 2000-07-28 | 23,800 | 6.15 | 6.15 | 6.05 | 6.05 | 00:00:00 | 2000-07-31 | 22,300 | 5.95 | 6.15 | 5.75 | 5.95 | 00:00:00 | 2000-08-01 | 9,900 | 5.90 | 6.00 | 5.85 | 5.85 | 00:00:00 | 2000-08-02 | 16,800 | 6.10 | 6.10 | 5.85 | 5.85 | 00:00:00 | 2000-08-03 | 7,800 | 5.70 | 5.75 | 5.65 | 5.70 | 00:00:00 | 2000-08-04 | 26,300 | 5.70 | 6.10 | 5.70 | 6.05 | 00:00:00 | 2000-08-08 | 37,300 | 6.05 | 6.05 | 5.65 | 6.00 | 00:00:00 | 2000-08-09 | 18,700 | 5.95 | 6.00 | 5.80 | 5.85 | 00:00:00 | 2000-08-10 | 10,800 | 6.00 | 6.00 | 5.80 | 5.95 | 00:00:00 | 2000-08-11 | 26,900 | 6.00 | 6.15 | 6.00 | 6.00 | 00:00:00 | 2000-08-14 | 114,300 | 6.00 | 6.50 | 5.80 | 6.50 | 00:00:00 | 2000-08-15 | 36,200 | 6.10 | 6.55 | 6.10 | 6.50 | 00:00:00 | 2000-08-16 | 23,900 | 6.45 | 6.70 | 6.45 | 6.55 | 00:00:00 | 2000-08-17 | 29,000 | 6.70 | 6.70 | 6.50 | 6.60 | 00:00:00 | 2000-08-18 | 35,900 | 6.65 | 6.75 | 6.60 | 6.75 | 00:00:00 | 2000-08-21 | 98,600 | 6.75 | 6.80 | 6.60 | 6.70 | 00:00:00 | 2000-08-22 | 7,800 | 6.70 | 6.70 | 6.50 | 6.55 | 00:00:00 | 2000-08-23 | 42,100 | 6.55 | 6.55 | 6.20 | 6.20 | 00:00:00 | 2000-08-24 | 26,200 | 6.15 | 6.25 | 6.00 | 6.15 | 00:00:00 | 2000-08-25 | 18,600 | 6.30 | 6.30 | 6.15 | 6.30 | 00:00:00 | 2000-08-28 | 29,100 | 6.20 | 6.50 | 6.20 | 6.40 | 00:00:00 | 2000-08-29 | 19,300 | 6.25 | 6.70 | 6.25 | 6.65 | 00:00:00 | 2000-08-30 | 47,000 | 6.55 | 6.85 | 6.55 | 6.70 | 00:00:00 | 2000-08-31 | 47,800 | 6.80 | 6.80 | 6.25 | 6.40 | 00:00:00 | 2000-09-01 | 20,200 | 6.25 | 6.40 | 6.00 | 6.15 | 00:00:00 | 2000-09-05 | 88,300 | 6.00 | 6.50 | 6.00 | 6.05 | 00:00:00 | 2000-09-06 | 46,700 | 6.05 | 6.05 | 5.55 | 6.00 | 00:00:00 | 2000-09-07 | 11,600 | 6.00 | 6.00 | 5.70 | 5.70 | 00:00:00 | 2000-09-08 | 10,700 | 5.80 | 5.95 | 5.80 | 5.95 | 00:00:00 | 2000-09-11 | 48,200 | 5.95 | 5.95 | 5.25 | 5.70 | 00:00:00 | 2000-09-12 | 51,400 | 5.60 | 5.70 | 5.25 | 5.60 | 00:00:00 | 2000-09-13 | 63,300 | 5.50 | 5.85 | 5.50 | 5.60 | 00:00:00 | 2000-09-14 | 25,300 | 5.60 | 5.60 | 5.40 | 5.60 | 00:00:00 | 2000-09-15 | 28,800 | 5.40 | 5.55 | 5.30 | 5.45 | 00:00:00 | 2000-09-18 | 23,500 | 5.30 | 5.50 | 5.25 | 5.50 | 00:00:00 | 2000-09-19 | 57,700 | 5.50 | 5.50 | 5.10 | 5.10 | 00:00:00 | 2000-09-20 | 48,600 | 5.10 | 5.10 | 4.20 | 5.00 | 00:00:00 | 2000-09-21 | 41,200 | 4.80 | 5.20 | 4.80 | 5.20 | 00:00:00 | 2000-09-22 | 30,000 | 5.15 | 5.20 | 5.00 | 5.05 | 00:00:00 | 2000-09-25 | 16,700 | 5.25 | 5.45 | 5.25 | 5.40 | 00:00:00 | 2000-09-26 | 18,600 | 5.30 | 5.40 | 5.30 | 5.35 | 00:00:00 | 2000-09-27 | 16,400 | 5.35 | 5.35 | 5.15 | 5.35 | 00:00:00 | 2000-09-28 | 21,900 | 5.35 | 5.35 | 5.25 | 5.30 | 00:00:00 | 2000-09-29 | 14,500 | 5.35 | 5.35 | 4.50 | 5.20 | 00:00:00 | 2000-10-02 | 10,900 | 5.10 | 5.10 | 4.70 | 4.70 | 00:00:00 | 2000-10-03 | 10,200 | 4.70 | 5.00 | 4.70 | 5.00 | 00:00:00 | 2000-10-04 | 31,800 | 4.80 | 4.85 | 4.50 | 4.57 | 00:00:00 | 2000-10-05 | 17,900 | 4.40 | 4.75 | 4.40 | 4.75 | 00:00:00 | 2000-10-06 | 27,900 | 4.60 | 4.70 | 4.50 | 4.50 | 00:00:00 | 2000-10-10 | 26,300 | 4.60 | 4.70 | 4.25 | 4.50 | 00:00:00 | 2000-10-11 | 44,200 | 4.25 | 4.25 | 3.90 | 3.95 | 00:00:00 | 2000-10-12 | 51,000 | 4.30 | 4.50 | 4.00 | 4.00 | 00:00:00 | 2000-10-13 | 30,200 | 4.50 | 4.50 | 4.15 | 4.15 | 00:00:00 | 2000-10-16 | 12,900 | 4.40 | 4.75 | 4.15 | 4.49 | 00:00:00 | 2000-10-17 | 12,800 | 4.50 | 4.60 | 4.30 | 4.30 | 00:00:00 | 2000-10-18 | 23,700 | 4.49 | 4.49 | 4.00 | 4.20 | 00:00:00 | 2000-10-19 | 7,900 | 4.25 | 4.25 | 3.90 | 4.00 | 00:00:00 | 2000-10-20 | 11,700 | 4.00 | 4.15 | 4.00 | 4.10 | 00:00:00 | 2000-10-23 | 27,700 | 4.40 | 4.45 | 4.25 | 4.40 | 00:00:00 | 2000-10-24 | 20,800 | 4.15 | 4.50 | 4.15 | 4.50 | 00:00:00 | 2000-10-25 | 37,100 | 4.40 | 5.30 | 4.30 | 4.90 | 00:00:00 | 2000-10-26 | 182,000 | 5.10 | 5.10 | 4.90 | 5.10 | 00:00:00 | 2000-10-27 | 21,300 | 5.10 | 5.10 | 4.85 | 4.90 | 00:00:00 | 2000-10-30 | 15,600 | 5.00 | 5.10 | 4.65 | 4.90 | 00:00:00 | 2000-10-31 | 23,100 | 4.75 | 5.15 | 4.75 | 5.00 | 00:00:00 | 2000-11-01 | 8,000 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | 2000-11-02 | 400 | 4.80 | 4.90 | 4.80 | 4.80 | 00:00:00 | 2000-11-03 | 9,900 | 4.75 | 5.00 | 4.70 | 4.70 | 00:00:00 | 2000-11-06 | 16,200 | 4.95 | 4.95 | 4.75 | 4.90 | 00:00:00 | 2000-11-07 | 62,500 | 5.00 | 5.20 | 4.90 | 5.20 | 00:00:00 | 2000-11-08 | 20,700 | 5.10 | 5.15 | 4.95 | 5.00 | 00:00:00 | 2000-11-09 | 11,100 | 5.10 | 5.10 | 4.95 | 5.10 | 00:00:00 | 2000-11-10 | 26,600 | 5.15 | 5.15 | 4.95 | 4.95 | 00:00:00 | 2000-11-13 | 6,200 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | 2000-11-14 | 10,900 | 4.60 | 4.90 | 4.60 | 4.60 | 00:00:00 | 2000-11-15 | 11,900 | 4.70 | 4.90 | 4.60 | 4.60 | 00:00:00 | 2000-11-16 | 11,800 | 4.30 | 4.40 | 4.00 | 4.40 | 00:00:00 | 2000-11-17 | 9,500 | 4.35 | 4.35 | 4.10 | 4.20 | 00:00:00 | 2000-11-20 | 24,600 | 4.50 | 4.50 | 3.90 | 3.90 | 00:00:00 | 2000-11-21 | 20,100 | 3.57 | 3.95 | 3.57 | 3.90 | 00:00:00 | 2000-11-22 | 5,200 | 4.15 | 4.15 | 3.75 | 3.90 | 00:00:00 | 2000-11-23 | 13,200 | 4.10 | 4.15 | 3.90 | 4.15 | 00:00:00 | 2000-11-24 | 14,600 | 4.05 | 4.25 | 4.00 | 4.25 | 00:00:00 | 2000-11-27 | 10,800 | 4.50 | 4.50 | 4.00 | 4.15 | 00:00:00 | 2000-11-28 | 11,400 | 4.10 | 4.25 | 4.05 | 4.05 | 00:00:00 | 2000-11-29 | 10,600 | 4.06 | 4.08 | 4.00 | 4.00 | 00:00:00 | 2000-11-30 | 31,200 | 4.00 | 4.10 | 3.85 | 3.85 | 00:00:00 | 2000-12-01 | 23,900 | 3.43 | 3.80 | 3.43 | 3.80 | 00:00:00 | 2000-12-04 | 8,800 | 3.65 | 3.85 | 3.61 | 3.61 | 00:00:00 | 2000-12-05 | 27,000 | 3.40 | 3.60 | 3.40 | 3.55 | 00:00:00 | 2000-12-06 | 6,700 | 3.55 | 3.55 | 3.40 | 3.40 | 00:00:00 | 2000-12-07 | 217,200 | 3.40 | 4.00 | 3.15 | 4.00 | 00:00:00 | 2000-12-08 | 55,500 | 3.85 | 4.05 | 3.85 | 4.00 | 00:00:00 | 2000-12-11 | 6,400 | 4.00 | 4.00 | 3.75 | 3.90 | 00:00:00 | 2000-12-12 | 7,500 | 3.80 | 3.90 | 3.65 | 3.65 | 00:00:00 | 2000-12-13 | 7,500 | 3.75 | 3.90 | 3.75 | 3.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|