|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 337,300 | 8.50 | 8.60 | 8.27 | 8.35 | 00:00:00 | | 2009-07-23 | 678,300 | 8.29 | 8.29 | 7.90 | 8.00 | 00:00:00 | | 2009-07-24 | 592,800 | 8.00 | 8.01 | 7.78 | 7.78 | 00:00:00 | | 2009-07-27 | 216,600 | 7.99 | 7.99 | 7.76 | 7.89 | 00:00:00 | | 2009-07-28 | 1,094,000 | 7.75 | 7.80 | 7.39 | 7.43 | 00:00:00 | | 2009-07-29 | 298,300 | 7.44 | 7.46 | 7.11 | 7.11 | 00:00:00 | | 2009-07-30 | 530,600 | 7.42 | 7.42 | 7.12 | 7.21 | 00:00:00 | | 2009-07-31 | 352,900 | 7.21 | 7.69 | 7.20 | 7.54 | 00:00:00 | | 2009-08-04 | 318,600 | 7.60 | 7.64 | 7.40 | 7.52 | 00:00:00 | | 2009-08-05 | 287,500 | 7.50 | 7.60 | 7.27 | 7.35 | 00:00:00 | | 2009-08-06 | 289,000 | 7.48 | 7.48 | 7.22 | 7.29 | 00:00:00 | | 2009-08-07 | 310,100 | 7.33 | 7.33 | 6.91 | 6.95 | 00:00:00 | | 2009-08-10 | 489,000 | 6.90 | 7.02 | 6.61 | 6.63 | 00:00:00 | | 2009-08-11 | 613,300 | 6.89 | 7.12 | 6.74 | 7.09 | 00:00:00 | | 2009-08-12 | 570,200 | 7.02 | 7.15 | 6.84 | 6.87 | 00:00:00 | | 2009-08-13 | 448,700 | 7.00 | 7.23 | 6.80 | 6.82 | 00:00:00 | | 2009-08-14 | 471,300 | 7.00 | 7.32 | 6.92 | 7.26 | 00:00:00 | | 2009-08-17 | 473,800 | 7.14 | 7.14 | 6.81 | 6.83 | 00:00:00 | | 2009-08-18 | 342,800 | 6.83 | 7.04 | 6.83 | 7.04 | 00:00:00 | | 2009-08-19 | 584,700 | 6.97 | 7.19 | 6.95 | 7.03 | 00:00:00 | | 2009-08-20 | 394,100 | 7.10 | 7.16 | 6.92 | 7.15 | 00:00:00 | | 2009-08-21 | 1,207,800 | 7.25 | 7.30 | 6.97 | 7.07 | 00:00:00 | | 2009-08-24 | 674,400 | 7.05 | 7.20 | 6.90 | 6.98 | 00:00:00 | | 2009-08-25 | 476,800 | 7.10 | 7.12 | 6.94 | 7.00 | 00:00:00 | | 2009-08-26 | 291,100 | 7.00 | 7.05 | 6.91 | 7.01 | 00:00:00 | | 2009-08-27 | 594,700 | 6.97 | 7.24 | 6.80 | 7.17 | 00:00:00 | | 2009-08-28 | 444,100 | 7.30 | 7.49 | 7.22 | 7.49 | 00:00:00 | | 2009-08-31 | 274,800 | 7.40 | 7.40 | 7.22 | 7.35 | 00:00:00 | | 2009-09-01 | 283,200 | 7.34 | 7.50 | 7.08 | 7.11 | 00:00:00 | | 2009-09-02 | 944,500 | 7.17 | 8.04 | 7.17 | 8.00 | 00:00:00 | | 2009-09-03 | 852,000 | 8.07 | 8.34 | 8.01 | 8.21 | 00:00:00 | | 2009-09-04 | 762,100 | 8.15 | 8.57 | 8.15 | 8.54 | 00:00:00 | | 2009-09-08 | 766,200 | 8.84 | 8.95 | 8.62 | 8.82 | 00:00:00 | | 2009-09-09 | 1,473,200 | 8.82 | 9.14 | 8.80 | 8.93 | 00:00:00 | | 2009-09-10 | 333,800 | 8.88 | 9.21 | 8.76 | 9.04 | 00:00:00 | | 2009-09-11 | 502,000 | 9.15 | 9.37 | 8.73 | 8.78 | 00:00:00 | | 2009-09-14 | 278,400 | 8.72 | 8.85 | 8.50 | 8.65 | 00:00:00 | | 2009-09-15 | 377,100 | 8.67 | 9.09 | 8.60 | 9.00 | 00:00:00 | | 2009-09-16 | 421,600 | 9.34 | 9.40 | 9.00 | 9.05 | 00:00:00 | | 2009-09-17 | 967,900 | 8.97 | 9.05 | 8.81 | 8.91 | 00:00:00 | | 2009-09-18 | 618,900 | 8.94 | 9.14 | 8.58 | 8.58 | 00:00:00 | | 2009-09-21 | 569,100 | 8.35 | 8.64 | 8.16 | 8.64 | 00:00:00 | | 2009-09-22 | 475,300 | 8.90 | 9.20 | 8.80 | 8.85 | 00:00:00 | | 2009-09-23 | 667,600 | 8.84 | 9.00 | 8.62 | 8.62 | 00:00:00 | | 2009-09-24 | 552,600 | 8.75 | 8.80 | 8.35 | 8.47 | 00:00:00 | | 2009-09-25 | 520,700 | 8.44 | 8.63 | 8.21 | 8.57 | 00:00:00 | | 2009-09-28 | 454,000 | 8.59 | 8.75 | 8.28 | 8.38 | 00:00:00 | | 2009-09-29 | 745,400 | 8.38 | 8.84 | 8.24 | 8.65 | 00:00:00 | | 2009-09-30 | 1,676,000 | 8.70 | 9.16 | 8.35 | 9.16 | 00:00:00 | | 2009-10-01 | 526,300 | 9.25 | 9.25 | 8.75 | 8.79 | 00:00:00 | | 2009-10-02 | 555,000 | 8.68 | 9.20 | 8.39 | 9.02 | 00:00:00 | | 2009-10-05 | 643,500 | 8.98 | 9.58 | 8.93 | 9.38 | 00:00:00 | | 2009-10-06 | 2,709,000 | 9.61 | 10.82 | 9.60 | 9.90 | 00:00:00 | | 2009-10-07 | 5,730,200 | 9.44 | 9.57 | 9.14 | 9.42 | 00:00:00 | | 2009-10-08 | 1,455,500 | 9.55 | 9.75 | 9.42 | 9.56 | 00:00:00 | | 2009-10-09 | 613,500 | 9.50 | 9.64 | 9.36 | 9.36 | 00:00:00 | | 2009-10-13 | 718,600 | 9.54 | 9.67 | 9.29 | 9.35 | 00:00:00 | | 2009-10-14 | 313,600 | 9.43 | 9.48 | 9.22 | 9.22 | 00:00:00 | | 2009-10-15 | 408,500 | 9.04 | 9.35 | 9.04 | 9.19 | 00:00:00 | | 2009-10-16 | 859,900 | 9.14 | 9.52 | 9.09 | 9.49 | 00:00:00 | | 2009-10-19 | 638,200 | 9.49 | 9.72 | 9.45 | 9.65 | 00:00:00 | | 2009-10-20 | 637,600 | 9.74 | 9.80 | 9.45 | 9.57 | 00:00:00 | | 2009-10-21 | 585,400 | 9.50 | 9.80 | 9.42 | 9.46 | 00:00:00 | | 2009-10-22 | 631,900 | 9.43 | 9.48 | 9.22 | 9.32 | 00:00:00 | | 2009-10-23 | 1,387,900 | 9.50 | 9.68 | 9.22 | 9.60 | 00:00:00 | | 2009-10-26 | 791,600 | 9.60 | 9.68 | 8.87 | 8.90 | 00:00:00 | | 2009-10-27 | 627,300 | 8.90 | 9.20 | 8.64 | 9.09 | 00:00:00 | | 2009-10-28 | 704,100 | 9.04 | 9.09 | 8.45 | 8.45 | 00:00:00 | | 2009-10-29 | 487,800 | 8.79 | 8.95 | 8.69 | 8.87 | 00:00:00 | | 2009-10-30 | 806,000 | 8.83 | 8.96 | 8.46 | 8.79 | 00:00:00 | | 2009-11-02 | 535,700 | 8.98 | 9.39 | 8.85 | 9.16 | 00:00:00 | | 2009-11-03 | 1,229,300 | 9.12 | 9.95 | 8.99 | 9.63 | 00:00:00 | | 2009-11-04 | 971,100 | 9.75 | 9.90 | 9.61 | 9.85 | 00:00:00 | | 2009-11-05 | 301,000 | 9.85 | 9.90 | 9.70 | 9.82 | 00:00:00 | | 2009-11-06 | 1,670,200 | 10.30 | 10.58 | 10.03 | 10.57 | 00:00:00 | | 2009-11-09 | 1,609,100 | 11.24 | 11.24 | 10.41 | 10.54 | 00:00:00 | | 2009-11-10 | 1,107,100 | 10.49 | 10.59 | 10.25 | 10.37 | 00:00:00 | | 2009-11-11 | 967,800 | 10.55 | 10.60 | 10.25 | 10.41 | 00:00:00 | | 2009-11-12 | 669,100 | 10.37 | 10.52 | 10.16 | 10.32 | 00:00:00 | | 2009-11-13 | 1,001,300 | 10.35 | 10.96 | 10.33 | 10.96 | 00:00:00 | | 2009-11-16 | 1,275,400 | 11.12 | 11.36 | 11.05 | 11.11 | 00:00:00 | | 2009-11-17 | 708,200 | 11.16 | 11.58 | 11.11 | 11.55 | 00:00:00 | | 2009-11-18 | 1,184,700 | 11.63 | 11.95 | 11.40 | 11.51 | 00:00:00 | | 2009-11-19 | 876,800 | 11.47 | 11.88 | 11.07 | 11.75 | 00:00:00 | | 2009-11-20 | 536,300 | 11.72 | 11.94 | 11.44 | 11.85 | 00:00:00 | | 2009-11-23 | 768,600 | 12.08 | 12.69 | 12.08 | 12.23 | 00:00:00 | | 2009-11-24 | 482,400 | 12.35 | 12.39 | 11.83 | 11.90 | 00:00:00 | | 2009-11-25 | 706,200 | 12.20 | 12.54 | 12.04 | 12.38 | 00:00:00 | | 2009-11-26 | 199,200 | 12.06 | 12.29 | 12.02 | 12.11 | 00:00:00 | | 2009-11-27 | 697,000 | 11.59 | 12.34 | 11.21 | 12.00 | 00:00:00 | | 2009-11-30 | 572,700 | 11.95 | 12.35 | 11.85 | 12.17 | 00:00:00 | | 2009-12-01 | 1,036,100 | 12.50 | 12.83 | 12.31 | 12.75 | 00:00:00 | | 2009-12-02 | 764,200 | 13.00 | 13.19 | 12.70 | 12.80 | 00:00:00 | | 2009-12-03 | 512,900 | 12.83 | 12.98 | 12.59 | 12.59 | 00:00:00 | | 2009-12-04 | 881,600 | 12.33 | 12.34 | 11.50 | 12.08 | 00:00:00 | | 2009-12-07 | 797,800 | 11.75 | 12.14 | 11.58 | 11.87 | 00:00:00 | | 2009-12-08 | 604,400 | 11.78 | 12.06 | 11.54 | 11.57 | 00:00:00 | | 2009-12-09 | 712,500 | 11.66 | 12.21 | 11.66 | 12.15 | 00:00:00 | | 2009-12-10 | 348,200 | 12.25 | 12.30 | 11.92 | 12.07 | 00:00:00 | | 2009-12-11 | 409,200 | 12.11 | 12.26 | 11.73 | 11.73 | 00:00:00 | | 2009-12-14 | 338,000 | 11.94 | 12.34 | 11.76 | 12.34 | 00:00:00 | | 2009-12-15 | 374,600 | 12.12 | 12.36 | 12.02 | 12.02 | 00:00:00 | | 2009-12-16 | 736,000 | 12.20 | 12.47 | 12.15 | 12.31 | 00:00:00 | | 2009-12-17 | 875,100 | 12.03 | 12.09 | 11.08 | 11.08 | 00:00:00 | | 2009-12-18 | 1,202,200 | 11.23 | 11.46 | 11.10 | 11.45 | 00:00:00 | | 2009-12-21 | 400,500 | 11.53 | 11.53 | 10.86 | 11.16 | 00:00:00 | | 2009-12-22 | 260,400 | 11.05 | 11.31 | 10.97 | 11.15 | 00:00:00 | | 2009-12-23 | 346,700 | 11.22 | 11.64 | 11.08 | 11.57 | 00:00:00 | | 2009-12-24 | 121,300 | 11.63 | 11.82 | 11.57 | 11.70 | 00:00:00 | | 2009-12-29 | 179,300 | 11.67 | 11.67 | 11.30 | 11.40 | 00:00:00 | | 2009-12-30 | 87,200 | 11.35 | 11.43 | 11.25 | 11.36 | 00:00:00 | | 2009-12-31 | 144,200 | 11.52 | 11.73 | 11.52 | 11.61 | 00:00:00 | | 2010-01-04 | 343,400 | 11.99 | 12.04 | 11.64 | 11.80 | 00:00:00 | | 2010-01-05 | 343,500 | 11.88 | 11.95 | 11.57 | 11.85 | 00:00:00 | | 2010-01-06 | 455,100 | 11.98 | 12.27 | 11.95 | 12.04 | 00:00:00 | | 2010-01-07 | 286,300 | 12.10 | 12.20 | 11.75 | 12.04 | 00:00:00 | | 2010-01-08 | 309,100 | 12.16 | 12.36 | 11.95 | 12.36 | 00:00:00 | | 2010-01-11 | 271,400 | 12.70 | 12.88 | 12.40 | 12.44 | 00:00:00 | | 2010-01-12 | 426,900 | 12.44 | 12.55 | 11.85 | 11.92 | 00:00:00 | | 2010-01-13 | 818,300 | 12.08 | 12.12 | 11.28 | 11.60 | 00:00:00 | | 2010-01-14 | 1,020,200 | 11.54 | 11.54 | 10.63 | 10.93 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
