|
 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 | | 2010-01-14 | 1,020,200 | 11.54 | 11.54 | 10.63 | 10.93 | 00:00:00 | | 2010-01-15 | 470,600 | 10.79 | 11.04 | 10.67 | 11.04 | 00:00:00 | | 2010-01-18 | 169,700 | 11.10 | 11.10 | 10.85 | 11.05 | 00:00:00 | | 2010-01-19 | 295,800 | 11.03 | 11.05 | 10.85 | 10.95 | 00:00:00 | | 2010-01-20 | 475,700 | 10.82 | 10.94 | 10.38 | 10.60 | 00:00:00 | | 2010-01-21 | 466,000 | 10.59 | 10.64 | 10.05 | 10.10 | 00:00:00 | | 2010-01-22 | 438,000 | 9.99 | 10.56 | 9.77 | 10.14 | 00:00:00 | | 2010-01-25 | 312,800 | 10.19 | 10.28 | 9.90 | 9.96 | 00:00:00 | | 2010-01-26 | 361,300 | 9.89 | 10.26 | 9.81 | 10.04 | 00:00:00 | | 2010-01-27 | 312,700 | 10.03 | 10.20 | 9.65 | 9.68 | 00:00:00 | | 2010-01-28 | 453,100 | 9.81 | 9.84 | 9.27 | 9.67 | 00:00:00 | | 2010-01-29 | 433,500 | 9.67 | 9.76 | 9.22 | 9.22 | 00:00:00 | | 2010-02-01 | 372,600 | 9.36 | 10.21 | 9.33 | 10.15 | 00:00:00 | | 2010-02-02 | 345,300 | 10.35 | 10.35 | 10.00 | 10.16 | 00:00:00 | | 2010-02-03 | 312,100 | 10.06 | 10.35 | 9.89 | 9.94 | 00:00:00 | | 2010-02-04 | 569,600 | 9.80 | 9.80 | 9.34 | 9.40 | 00:00:00 | | 2010-02-05 | 702,900 | 9.32 | 9.99 | 9.01 | 9.99 | 00:00:00 | | 2010-02-08 | 489,700 | 10.09 | 10.24 | 9.80 | 9.80 | 00:00:00 | | 2010-02-09 | 381,000 | 10.01 | 10.27 | 9.89 | 10.12 | 00:00:00 | | 2010-02-10 | 242,800 | 10.06 | 10.23 | 9.80 | 10.08 | 00:00:00 | | 2010-02-11 | 370,700 | 10.20 | 10.46 | 10.06 | 10.40 | 00:00:00 | | 2010-02-12 | 622,700 | 10.13 | 10.44 | 10.07 | 10.40 | 00:00:00 | | 2010-02-16 | 512,400 | 10.80 | 10.91 | 10.62 | 10.67 | 00:00:00 | | 2010-02-17 | 386,500 | 10.60 | 10.83 | 10.47 | 10.65 | 00:00:00 | | 2010-02-18 | 387,400 | 10.67 | 10.82 | 10.64 | 10.70 | 00:00:00 | | 2010-02-19 | 445,600 | 10.64 | 10.84 | 10.54 | 10.54 | 00:00:00 | | 2010-02-22 | 276,000 | 10.49 | 10.60 | 10.37 | 10.50 | 00:00:00 | | 2010-02-23 | 305,000 | 10.41 | 10.49 | 10.05 | 10.14 | 00:00:00 | | 2010-02-24 | 309,700 | 10.14 | 10.30 | 10.06 | 10.15 | 00:00:00 | | 2010-02-25 | 523,300 | 10.01 | 10.40 | 9.90 | 10.39 | 00:00:00 | | 2010-02-26 | 366,400 | 10.53 | 10.53 | 10.14 | 10.31 | 00:00:00 | | 2010-03-01 | 350,300 | 10.40 | 10.40 | 10.00 | 10.35 | 00:00:00 | | 2010-03-02 | 713,100 | 10.34 | 10.64 | 10.30 | 10.40 | 00:00:00 | | 2010-03-03 | 388,800 | 10.44 | 10.59 | 10.32 | 10.54 | 00:00:00 | | 2010-03-04 | 521,600 | 10.50 | 10.50 | 10.01 | 10.08 | 00:00:00 | | 2010-03-05 | 583,200 | 10.20 | 10.34 | 10.01 | 10.13 | 00:00:00 | | 2010-03-08 | 749,000 | 10.20 | 10.20 | 9.55 | 9.78 | 00:00:00 | | 2010-03-09 | 1,095,100 | 9.60 | 9.75 | 9.41 | 9.43 | 00:00:00 | | 2010-03-10 | 536,500 | 9.49 | 9.59 | 9.28 | 9.37 | 00:00:00 | | 2010-03-11 | 493,400 | 9.41 | 9.64 | 9.26 | 9.63 | 00:00:00 | | 2010-03-12 | 577,800 | 9.69 | 9.69 | 9.32 | 9.40 | 00:00:00 | | 2010-03-15 | 451,900 | 9.34 | 9.40 | 9.17 | 9.32 | 00:00:00 | | 2010-03-16 | 968,800 | 9.45 | 9.50 | 9.21 | 9.27 | 00:00:00 | | 2010-03-17 | 680,100 | 9.27 | 9.28 | 9.10 | 9.10 | 00:00:00 | | 2010-03-18 | 560,500 | 9.10 | 9.21 | 8.92 | 9.10 | 00:00:00 | | 2010-03-19 | 648,000 | 9.08 | 9.15 | 8.75 | 8.81 | 00:00:00 | | 2010-03-22 | 464,600 | 8.66 | 8.73 | 8.50 | 8.73 | 00:00:00 | | 2010-03-23 | 1,127,300 | 8.65 | 8.90 | 8.56 | 8.78 | 00:00:00 | | 2010-03-24 | 572,300 | 8.65 | 8.71 | 8.33 | 8.34 | 00:00:00 | | 2010-03-25 | 570,600 | 8.33 | 8.51 | 8.23 | 8.26 | 00:00:00 | | 2010-03-26 | 519,000 | 8.37 | 8.62 | 8.29 | 8.51 | 00:00:00 | | 2010-03-29 | 366,900 | 8.68 | 8.68 | 8.49 | 8.64 | 00:00:00 | | 2010-03-30 | 2,131,200 | 8.74 | 8.74 | 7.75 | 7.88 | 00:00:00 | | 2010-03-31 | 3,093,800 | 7.88 | 7.92 | 7.24 | 7.27 | 00:00:00 | | 2010-04-01 | 1,880,500 | 7.50 | 7.54 | 7.03 | 7.26 | 00:00:00 | | 2010-04-05 | 664,200 | 7.30 | 7.56 | 7.24 | 7.42 | 00:00:00 | | 2010-04-06 | 541,600 | 7.40 | 7.44 | 7.27 | 7.35 | 00:00:00 | | 2010-04-07 | 1,041,500 | 7.35 | 7.40 | 7.29 | 7.38 | 00:00:00 | | 2010-04-08 | 856,000 | 7.34 | 7.35 | 7.18 | 7.20 | 00:00:00 | | 2010-04-09 | 1,234,300 | 7.20 | 7.24 | 7.12 | 7.22 | 00:00:00 | | 2010-04-12 | 3,310,100 | 7.25 | 7.83 | 7.22 | 7.70 | 00:00:00 | | 2010-04-13 | 1,534,200 | 7.73 | 7.73 | 7.37 | 7.51 | 00:00:00 | | 2010-04-14 | 805,600 | 7.55 | 7.61 | 7.27 | 7.35 | 00:00:00 | | 2010-04-15 | 867,900 | 7.35 | 7.37 | 7.11 | 7.16 | 00:00:00 | | 2010-04-16 | 899,900 | 7.08 | 7.13 | 6.78 | 7.03 | 00:00:00 | | 2010-04-19 | 500,100 | 6.96 | 7.16 | 6.87 | 7.10 | 00:00:00 | | 2010-04-20 | 584,900 | 7.15 | 7.21 | 6.85 | 6.86 | 00:00:00 | | 2010-04-21 | 717,200 | 6.90 | 7.00 | 6.86 | 6.90 | 00:00:00 | | 2010-04-22 | 453,100 | 6.86 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2010-04-23 | 820,700 | 7.01 | 7.19 | 6.93 | 7.14 | 00:00:00 | | 2010-04-26 | 823,400 | 7.18 | 7.27 | 7.04 | 7.05 | 00:00:00 | | 2010-04-27 | 1,323,800 | 7.03 | 7.36 | 6.96 | 7.33 | 00:00:00 | | 2010-04-28 | 866,900 | 7.35 | 7.51 | 7.26 | 7.31 | 00:00:00 | | 2010-04-29 | 413,800 | 7.27 | 7.45 | 7.26 | 7.29 | 00:00:00 | | 2010-04-30 | 649,500 | 7.40 | 7.61 | 7.37 | 7.56 | 00:00:00 | | 2010-05-03 | 473,500 | 7.65 | 7.65 | 7.26 | 7.26 | 00:00:00 | | 2010-05-04 | 469,800 | 7.35 | 7.35 | 7.02 | 7.16 | 00:00:00 | | 2010-05-05 | 316,100 | 6.93 | 7.28 | 6.93 | 7.22 | 00:00:00 | | 2010-05-06 | 1,325,200 | 7.22 | 7.60 | 7.11 | 7.46 | 00:00:00 | | 2010-05-07 | 606,600 | 7.37 | 7.60 | 7.25 | 7.35 | 00:00:00 | | 2010-05-10 | 349,200 | 7.23 | 7.49 | 7.16 | 7.35 | 00:00:00 | | 2010-05-11 | 1,066,900 | 7.56 | 7.80 | 7.50 | 7.77 | 00:00:00 | | 2010-05-12 | 673,900 | 7.92 | 7.99 | 7.70 | 7.84 | 00:00:00 | | 2010-05-13 | 981,000 | 7.86 | 7.96 | 7.65 | 7.91 | 00:00:00 | | 2010-05-14 | 1,111,600 | 8.09 | 8.30 | 7.88 | 8.30 | 00:00:00 | | 2010-05-17 | 611,600 | 8.32 | 8.38 | 7.93 | 8.02 | 00:00:00 | | 2010-05-18 | 632,200 | 7.86 | 8.18 | 7.83 | 8.05 | 00:00:00 | | 2010-05-19 | 1,333,600 | 7.89 | 8.03 | 7.27 | 7.29 | 00:00:00 | | 2010-05-20 | 948,100 | 7.35 | 7.52 | 7.21 | 7.34 | 00:00:00 | | 2010-05-21 | 587,900 | 7.21 | 7.48 | 7.18 | 7.27 | 00:00:00 | | 2010-05-25 | 578,700 | 7.50 | 7.75 | 7.35 | 7.75 | 00:00:00 | | 2010-05-26 | 465,300 | 7.97 | 7.97 | 7.49 | 7.52 | 00:00:00 | | 2010-05-27 | 494,100 | 7.51 | 7.90 | 7.50 | 7.87 | 00:00:00 | | 2010-05-28 | 397,700 | 7.97 | 7.97 | 7.61 | 7.75 | 00:00:00 | | 2010-05-31 | 103,100 | 7.70 | 7.93 | 7.65 | 7.75 | 00:00:00 | | 2010-06-01 | 385,400 | 7.80 | 8.01 | 7.72 | 7.75 | 00:00:00 | | 2010-06-02 | 1,022,200 | 7.75 | 7.79 | 7.55 | 7.79 | 00:00:00 | | 2010-06-03 | 721,100 | 7.79 | 7.86 | 7.62 | 7.80 | 00:00:00 | | 2010-06-04 | 626,700 | 7.65 | 7.95 | 7.54 | 7.90 | 00:00:00 | | 2010-06-07 | 424,700 | 7.79 | 8.06 | 7.69 | 7.91 | 00:00:00 | | 2010-06-08 | 995,000 | 7.94 | 8.37 | 7.94 | 8.16 | 00:00:00 | | 2010-06-09 | 338,700 | 8.10 | 8.19 | 7.85 | 7.86 | 00:00:00 | | 2010-06-10 | 461,600 | 7.86 | 8.13 | 7.81 | 8.09 | 00:00:00 | | 2010-06-11 | 297,500 | 8.15 | 8.18 | 7.83 | 7.90 | 00:00:00 | | 2010-06-14 | 410,500 | 7.92 | 7.96 | 7.81 | 7.85 | 00:00:00 | | 2010-06-15 | 324,500 | 7.88 | 7.88 | 7.71 | 7.82 | 00:00:00 | | 2010-06-16 | 351,700 | 7.84 | 7.84 | 7.62 | 7.76 | 00:00:00 | | 2010-06-17 | 3,357,900 | 7.83 | 7.84 | 6.80 | 7.04 | 00:00:00 | | 2010-06-18 | 1,090,100 | 7.00 | 7.05 | 6.73 | 6.76 | 00:00:00 | | 2010-06-21 | 1,727,400 | 6.77 | 6.77 | 6.29 | 6.30 | 00:00:00 | | 2010-06-22 | 813,000 | 6.26 | 6.30 | 6.05 | 6.08 | 00:00:00 | | 2010-06-23 | 711,200 | 6.12 | 6.12 | 5.90 | 6.00 | 00:00:00 | | 2010-06-24 | 585,600 | 6.02 | 6.10 | 5.82 | 5.87 | 00:00:00 | | 2010-06-25 | 1,325,400 | 5.97 | 6.19 | 5.94 | 6.15 | 00:00:00 | | 2010-06-28 | 921,800 | 6.25 | 6.30 | 6.02 | 6.07 | 00:00:00 | | 2010-06-29 | 1,010,400 | 6.01 | 6.15 | 5.95 | 6.00 | 00:00:00 | | 2010-06-30 | 1,014,300 | 6.00 | 6.12 | 5.78 | 5.82 | 00:00:00 | | 2010-07-02 | 282,000 | 5.62 | 5.75 | 5.55 | 5.55 | 00:00:00 | | 2010-07-05 | 144,900 | 5.55 | 5.61 | 5.42 | 5.54 | 00:00:00 | | 2010-07-06 | 342,700 | 5.65 | 5.75 | 5.50 | 5.51 | 00:00:00 | | 2010-07-07 | 561,700 | 5.52 | 5.66 | 5.44 | 5.66 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
