|
 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 | | 2009-01-29 | 684,000 | 7.85 | 8.27 | 7.65 | 8.22 | 00:00:00 | | 2009-01-30 | 698,100 | 8.46 | 8.50 | 7.91 | 8.10 | 00:00:00 | | 2009-02-02 | 491,800 | 7.90 | 8.08 | 7.65 | 7.99 | 00:00:00 | | 2009-02-03 | 560,600 | 7.92 | 8.09 | 7.72 | 8.00 | 00:00:00 | | 2009-02-04 | 625,800 | 8.07 | 8.59 | 8.06 | 8.42 | 00:00:00 | | 2009-02-05 | 480,100 | 8.78 | 8.87 | 8.28 | 8.45 | 00:00:00 | | 2009-02-06 | 1,051,700 | 8.39 | 8.72 | 8.30 | 8.48 | 00:00:00 | | 2009-02-09 | 389,200 | 8.20 | 8.31 | 7.87 | 8.10 | 00:00:00 | | 2009-02-10 | 367,200 | 8.30 | 8.45 | 7.98 | 8.10 | 00:00:00 | | 2009-02-11 | 610,800 | 8.20 | 8.80 | 8.16 | 8.80 | 00:00:00 | | 2009-02-12 | 397,800 | 8.55 | 8.70 | 8.36 | 8.45 | 00:00:00 | | 2009-02-13 | 484,900 | 8.20 | 8.41 | 8.10 | 8.30 | 00:00:00 | | 2009-02-17 | 615,500 | 8.66 | 8.92 | 8.49 | 8.70 | 00:00:00 | | 2009-02-18 | 553,700 | 8.81 | 9.00 | 8.13 | 8.77 | 00:00:00 | | 2009-02-19 | 765,200 | 8.70 | 9.20 | 8.66 | 8.76 | 00:00:00 | | 2009-02-20 | 585,600 | 9.10 | 9.45 | 8.97 | 9.07 | 00:00:00 | | 2009-02-23 | 1,243,800 | 8.98 | 10.00 | 8.82 | 9.71 | 00:00:00 | | 2009-02-24 | 1,293,500 | 9.76 | 9.92 | 8.91 | 9.37 | 00:00:00 | | 2009-02-25 | 1,130,700 | 9.40 | 10.23 | 9.21 | 9.24 | 00:00:00 | | 2009-02-26 | 689,800 | 9.00 | 9.66 | 8.81 | 9.60 | 00:00:00 | | 2009-02-27 | 783,600 | 9.75 | 10.00 | 9.43 | 10.00 | 00:00:00 | | 2009-03-02 | 528,900 | 10.00 | 10.00 | 9.23 | 9.43 | 00:00:00 | | 2009-03-03 | 431,000 | 9.26 | 9.70 | 8.99 | 9.45 | 00:00:00 | | 2009-03-04 | 648,700 | 9.50 | 9.89 | 9.31 | 9.57 | 00:00:00 | | 2009-03-05 | 382,400 | 9.51 | 9.99 | 9.51 | 9.85 | 00:00:00 | | 2009-03-06 | 468,200 | 9.85 | 10.10 | 9.51 | 9.63 | 00:00:00 | | 2009-03-09 | 183,600 | 9.58 | 9.85 | 9.33 | 9.66 | 00:00:00 | | 2009-03-10 | 964,500 | 9.66 | 9.69 | 9.10 | 9.30 | 00:00:00 | | 2009-03-11 | 451,300 | 9.31 | 9.40 | 8.87 | 9.16 | 00:00:00 | | 2009-03-12 | 568,500 | 9.30 | 9.64 | 9.20 | 9.59 | 00:00:00 | | 2009-03-13 | 1,163,600 | 9.59 | 9.59 | 8.83 | 9.11 | 00:00:00 | | 2009-03-16 | 609,700 | 9.06 | 9.06 | 8.51 | 8.88 | 00:00:00 | | 2009-03-17 | 421,400 | 8.88 | 8.91 | 8.21 | 8.28 | 00:00:00 | | 2009-03-18 | 626,400 | 8.15 | 9.16 | 7.95 | 8.90 | 00:00:00 | | 2009-03-19 | 1,122,200 | 9.18 | 9.75 | 9.07 | 9.51 | 00:00:00 | | 2009-03-20 | 1,591,700 | 9.48 | 9.95 | 9.16 | 9.95 | 00:00:00 | | 2009-03-23 | 633,700 | 9.85 | 9.95 | 9.45 | 9.62 | 00:00:00 | | 2009-03-24 | 380,700 | 9.27 | 9.57 | 9.05 | 9.50 | 00:00:00 | | 2009-03-25 | 601,900 | 9.41 | 9.55 | 9.14 | 9.30 | 00:00:00 | | 2009-03-26 | 1,355,900 | 9.25 | 9.29 | 8.26 | 8.52 | 00:00:00 | | 2009-03-27 | 679,500 | 8.38 | 8.38 | 8.07 | 8.10 | 00:00:00 | | 2009-03-30 | 781,900 | 8.10 | 8.33 | 7.80 | 7.96 | 00:00:00 | | 2009-03-31 | 1,320,500 | 8.17 | 8.58 | 7.74 | 8.28 | 00:00:00 | | 2009-04-01 | 959,400 | 8.30 | 8.39 | 8.04 | 8.17 | 00:00:00 | | 2009-04-02 | 903,900 | 8.00 | 8.14 | 7.92 | 8.05 | 00:00:00 | | 2009-04-03 | 714,300 | 8.07 | 8.15 | 7.67 | 7.69 | 00:00:00 | | 2009-04-06 | 529,300 | 7.59 | 7.59 | 7.21 | 7.26 | 00:00:00 | | 2009-04-07 | 391,500 | 7.52 | 7.65 | 7.39 | 7.50 | 00:00:00 | | 2009-04-08 | 733,400 | 7.51 | 7.78 | 7.37 | 7.41 | 00:00:00 | | 2009-04-09 | 333,300 | 7.50 | 7.63 | 7.38 | 7.48 | 00:00:00 | | 2009-04-13 | 473,100 | 7.94 | 8.17 | 7.77 | 7.90 | 00:00:00 | | 2009-04-14 | 468,900 | 7.90 | 8.13 | 7.78 | 7.85 | 00:00:00 | | 2009-04-15 | 483,700 | 7.99 | 8.21 | 7.85 | 7.93 | 00:00:00 | | 2009-04-16 | 476,000 | 8.04 | 8.05 | 7.69 | 7.69 | 00:00:00 | | 2009-04-17 | 443,200 | 7.76 | 8.05 | 7.64 | 7.74 | 00:00:00 | | 2009-04-20 | 466,100 | 8.00 | 8.26 | 7.88 | 7.98 | 00:00:00 | | 2009-04-21 | 701,200 | 8.19 | 8.30 | 7.62 | 7.77 | 00:00:00 | | 2009-04-22 | 484,200 | 7.99 | 8.20 | 7.96 | 8.17 | 00:00:00 | | 2009-04-23 | 552,500 | 8.25 | 8.50 | 8.10 | 8.24 | 00:00:00 | | 2009-04-24 | 378,600 | 8.32 | 8.74 | 8.24 | 8.71 | 00:00:00 | | 2009-04-27 | 450,700 | 8.41 | 9.03 | 8.41 | 8.62 | 00:00:00 | | 2009-04-28 | 328,700 | 8.36 | 8.52 | 8.14 | 8.30 | 00:00:00 | | 2009-04-29 | 363,400 | 8.45 | 8.55 | 8.30 | 8.53 | 00:00:00 | | 2009-04-30 | 458,600 | 8.23 | 8.28 | 7.93 | 7.93 | 00:00:00 | | 2009-05-01 | 391,700 | 7.93 | 8.28 | 7.75 | 8.12 | 00:00:00 | | 2009-05-04 | 453,700 | 8.28 | 8.55 | 8.22 | 8.55 | 00:00:00 | | 2009-05-05 | 433,300 | 8.70 | 8.71 | 8.37 | 8.45 | 00:00:00 | | 2009-05-06 | 418,000 | 8.50 | 8.71 | 8.43 | 8.69 | 00:00:00 | | 2009-05-07 | 530,200 | 8.75 | 8.92 | 8.60 | 8.60 | 00:00:00 | | 2009-05-08 | 284,000 | 8.79 | 8.93 | 8.45 | 8.88 | 00:00:00 | | 2009-05-11 | 275,900 | 8.51 | 8.85 | 8.40 | 8.48 | 00:00:00 | | 2009-05-12 | 581,400 | 8.74 | 9.12 | 8.51 | 9.12 | 00:00:00 | | 2009-05-13 | 575,200 | 8.88 | 9.05 | 8.35 | 8.35 | 00:00:00 | | 2009-05-14 | 1,174,800 | 8.34 | 8.35 | 7.57 | 7.72 | 00:00:00 | | 2009-05-15 | 768,700 | 7.98 | 8.05 | 7.51 | 7.67 | 00:00:00 | | 2009-05-19 | 1,039,000 | 7.85 | 8.80 | 7.85 | 8.69 | 00:00:00 | | 2009-05-20 | 735,300 | 8.80 | 8.96 | 8.40 | 8.73 | 00:00:00 | | 2009-05-21 | 581,800 | 8.74 | 8.85 | 8.30 | 8.41 | 00:00:00 | | 2009-05-22 | 412,900 | 8.55 | 8.85 | 8.50 | 8.85 | 00:00:00 | | 2009-05-25 | 98,200 | 8.85 | 8.85 | 8.65 | 8.82 | 00:00:00 | | 2009-05-26 | 382,200 | 8.77 | 8.98 | 8.60 | 8.91 | 00:00:00 | | 2009-05-27 | 359,600 | 8.90 | 9.14 | 8.69 | 8.70 | 00:00:00 | | 2009-05-28 | 390,100 | 8.83 | 9.34 | 8.80 | 9.25 | 00:00:00 | | 2009-05-29 | 636,100 | 9.40 | 9.49 | 8.92 | 8.92 | 00:00:00 | | 2009-06-01 | 535,800 | 9.02 | 9.40 | 9.02 | 9.18 | 00:00:00 | | 2009-06-02 | 384,200 | 9.30 | 9.61 | 9.12 | 9.30 | 00:00:00 | | 2009-06-03 | 643,400 | 9.20 | 9.26 | 8.98 | 9.13 | 00:00:00 | | 2009-06-04 | 513,700 | 9.20 | 9.55 | 9.14 | 9.42 | 00:00:00 | | 2009-06-05 | 540,100 | 9.20 | 9.54 | 9.00 | 9.46 | 00:00:00 | | 2009-06-08 | 524,100 | 9.20 | 9.31 | 8.97 | 9.18 | 00:00:00 | | 2009-06-09 | 495,400 | 9.34 | 9.40 | 9.10 | 9.18 | 00:00:00 | | 2009-06-10 | 630,000 | 9.22 | 9.34 | 9.00 | 9.21 | 00:00:00 | | 2009-06-11 | 400,600 | 9.10 | 9.26 | 8.88 | 8.88 | 00:00:00 | | 2009-06-12 | 254,500 | 8.80 | 9.11 | 8.60 | 8.72 | 00:00:00 | | 2009-06-15 | 355,000 | 8.61 | 8.89 | 8.42 | 8.45 | 00:00:00 | | 2009-06-16 | 625,500 | 8.55 | 8.72 | 8.09 | 8.25 | 00:00:00 | | 2009-06-17 | 239,000 | 8.35 | 8.50 | 8.00 | 8.49 | 00:00:00 | | 2009-06-18 | 583,800 | 8.56 | 8.56 | 7.80 | 7.83 | 00:00:00 | | 2009-06-19 | 713,200 | 7.99 | 8.45 | 7.88 | 8.34 | 00:00:00 | | 2009-06-22 | 350,000 | 8.02 | 8.15 | 7.53 | 7.53 | 00:00:00 | | 2009-06-23 | 422,700 | 7.57 | 8.00 | 7.48 | 7.95 | 00:00:00 | | 2009-06-24 | 456,900 | 8.20 | 8.30 | 7.99 | 8.12 | 00:00:00 | | 2009-06-25 | 342,900 | 8.13 | 8.59 | 8.13 | 8.47 | 00:00:00 | | 2009-06-26 | 309,200 | 8.60 | 8.60 | 8.07 | 8.07 | 00:00:00 | | 2009-06-29 | 212,000 | 8.10 | 8.18 | 8.00 | 8.12 | 00:00:00 | | 2009-06-30 | 332,000 | 8.05 | 8.13 | 7.70 | 7.70 | 00:00:00 | | 2009-07-02 | 372,400 | 7.88 | 8.35 | 7.83 | 8.35 | 00:00:00 | | 2009-07-03 | 45,300 | 8.43 | 8.48 | 8.30 | 8.37 | 00:00:00 | | 2009-07-06 | 402,200 | 8.14 | 8.31 | 8.01 | 8.21 | 00:00:00 | | 2009-07-07 | 258,600 | 8.11 | 8.35 | 8.09 | 8.17 | 00:00:00 | | 2009-07-08 | 457,000 | 8.06 | 8.10 | 7.42 | 7.59 | 00:00:00 | | 2009-07-09 | 235,300 | 7.74 | 7.85 | 7.51 | 7.66 | 00:00:00 | | 2009-07-10 | 422,900 | 7.51 | 7.80 | 7.38 | 7.80 | 00:00:00 | | 2009-07-13 | 322,000 | 7.81 | 7.95 | 7.58 | 7.92 | 00:00:00 | | 2009-07-14 | 422,300 | 7.99 | 8.24 | 7.92 | 8.17 | 00:00:00 | | 2009-07-15 | 354,100 | 8.36 | 8.50 | 8.32 | 8.50 | 00:00:00 | | 2009-07-16 | 285,700 | 8.41 | 8.49 | 8.30 | 8.40 | 00:00:00 | | 2009-07-17 | 219,600 | 8.35 | 8.50 | 8.30 | 8.46 | 00:00:00 | | 2009-07-20 | 224,400 | 8.48 | 8.78 | 8.37 | 8.75 | 00:00:00 | | 2009-07-21 | 223,500 | 8.79 | 8.79 | 8.36 | 8.59 | 00:00:00 | | 2009-07-22 | 337,300 | 8.50 | 8.60 | 8.27 | 8.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
