|
 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 | | 2010-07-07 | 561,700 | 5.52 | 5.66 | 5.44 | 5.66 | 00:00:00 | | 2010-07-08 | 365,900 | 5.70 | 5.70 | 5.43 | 5.47 | 00:00:00 | | 2010-07-09 | 321,100 | 5.47 | 5.64 | 5.47 | 5.61 | 00:00:00 | | 2010-07-12 | 179,500 | 5.64 | 5.64 | 5.46 | 5.51 | 00:00:00 | | 2010-07-13 | 836,300 | 5.64 | 5.67 | 5.47 | 5.51 | 00:00:00 | | 2010-07-14 | 886,200 | 5.51 | 5.53 | 5.47 | 5.49 | 00:00:00 | | 2010-07-15 | 1,948,500 | 5.56 | 6.01 | 5.55 | 6.01 | 00:00:00 | | 2010-07-16 | 1,265,000 | 5.90 | 5.92 | 5.59 | 5.63 | 00:00:00 | | 2010-07-19 | 561,800 | 5.55 | 5.64 | 5.53 | 5.62 | 00:00:00 | | 2010-07-20 | 456,200 | 5.63 | 5.90 | 5.61 | 5.83 | 00:00:00 | | 2010-07-21 | 425,200 | 5.92 | 5.92 | 5.74 | 5.75 | 00:00:00 | | 2010-07-22 | 287,500 | 5.75 | 5.93 | 5.75 | 5.85 | 00:00:00 | | 2010-07-23 | 227,000 | 5.90 | 5.95 | 5.79 | 5.81 | 00:00:00 | | 2010-07-26 | 400,000 | 5.88 | 5.92 | 5.82 | 5.90 | 00:00:00 | | 2010-07-27 | 1,169,400 | 5.90 | 5.92 | 5.82 | 5.84 | 00:00:00 | | 2010-07-28 | 709,200 | 5.81 | 6.04 | 5.80 | 6.03 | 00:00:00 | | 2010-07-29 | 522,900 | 6.05 | 6.15 | 5.97 | 6.07 | 00:00:00 | | 2010-07-30 | 318,900 | 6.06 | 6.12 | 6.01 | 6.11 | 00:00:00 | | 2010-08-03 | 280,700 | 6.03 | 6.13 | 5.97 | 6.07 | 00:00:00 | | 2010-08-04 | 982,400 | 6.11 | 6.20 | 6.03 | 6.09 | 00:00:00 | | 2010-08-05 | 221,300 | 6.09 | 6.09 | 6.00 | 6.00 | 00:00:00 | | 2010-08-06 | 316,000 | 6.17 | 6.19 | 6.01 | 6.15 | 00:00:00 | | 2010-08-09 | 162,800 | 6.05 | 6.15 | 6.00 | 6.01 | 00:00:00 | | 2010-08-10 | 1,322,200 | 5.95 | 6.41 | 5.95 | 6.41 | 00:00:00 | | 2010-08-11 | 437,100 | 6.45 | 6.45 | 6.25 | 6.31 | 00:00:00 | | 2010-08-12 | 235,400 | 6.42 | 6.54 | 6.32 | 6.47 | 00:00:00 | | 2010-08-13 | 264,500 | 6.41 | 6.46 | 6.18 | 6.28 | 00:00:00 | | 2010-08-16 | 291,900 | 6.29 | 6.48 | 6.29 | 6.42 | 00:00:00 | | 2010-08-17 | 600,200 | 6.42 | 6.72 | 6.42 | 6.71 | 00:00:00 | | 2010-08-18 | 1,382,600 | 6.72 | 7.03 | 6.69 | 6.90 | 00:00:00 | | 2010-08-19 | 856,800 | 7.13 | 7.43 | 7.06 | 7.40 | 00:00:00 | | 2010-08-20 | 489,900 | 7.32 | 7.40 | 7.20 | 7.37 | 00:00:00 | | 2010-08-23 | 258,200 | 7.38 | 7.38 | 7.10 | 7.16 | 00:00:00 | | 2010-08-24 | 366,400 | 7.01 | 7.18 | 6.96 | 7.11 | 00:00:00 | | 2010-08-25 | 418,800 | 7.20 | 7.35 | 7.10 | 7.30 | 00:00:00 | | 2010-08-26 | 407,700 | 7.22 | 7.53 | 7.22 | 7.53 | 00:00:00 | | 2010-08-27 | 607,500 | 7.57 | 7.72 | 7.50 | 7.64 | 00:00:00 | | 2010-08-30 | 192,500 | 7.55 | 7.68 | 7.49 | 7.58 | 00:00:00 | | 2010-08-31 | 402,900 | 7.69 | 7.78 | 7.52 | 7.64 | 00:00:00 | | 2010-09-01 | 450,500 | 7.72 | 7.72 | 7.34 | 7.34 | 00:00:00 | | 2010-09-02 | 219,200 | 7.42 | 7.55 | 7.37 | 7.53 | 00:00:00 | | 2010-09-03 | 434,700 | 7.42 | 7.42 | 7.22 | 7.29 | 00:00:00 | | 2010-09-07 | 170,700 | 7.43 | 7.44 | 7.32 | 7.38 | 00:00:00 | | 2010-09-08 | 298,400 | 7.32 | 7.38 | 7.13 | 7.17 | 00:00:00 | | 2010-09-09 | 397,100 | 7.15 | 7.23 | 6.80 | 6.98 | 00:00:00 | | 2010-09-10 | 155,400 | 6.87 | 7.12 | 6.87 | 7.00 | 00:00:00 | | 2010-09-13 | 406,800 | 6.96 | 7.25 | 6.96 | 7.20 | 00:00:00 | | 2010-09-14 | 437,500 | 7.30 | 7.60 | 7.30 | 7.42 | 00:00:00 | | 2010-09-15 | 267,500 | 7.44 | 7.51 | 7.30 | 7.46 | 00:00:00 | | 2010-09-16 | 558,400 | 7.62 | 7.78 | 7.60 | 7.70 | 00:00:00 | | 2010-09-17 | 730,500 | 7.71 | 7.78 | 7.59 | 7.70 | 00:00:00 | | 2010-09-20 | 383,200 | 7.77 | 7.80 | 7.34 | 7.34 | 00:00:00 | | 2010-09-21 | 642,300 | 7.34 | 7.37 | 7.05 | 7.34 | 00:00:00 | | 2010-09-22 | 309,400 | 7.49 | 7.52 | 7.40 | 7.47 | 00:00:00 | | 2010-09-23 | 311,400 | 7.40 | 7.63 | 7.39 | 7.54 | 00:00:00 | | 2010-09-24 | 261,900 | 7.56 | 7.58 | 7.42 | 7.44 | 00:00:00 | | 2010-09-27 | 473,700 | 7.44 | 7.49 | 7.26 | 7.28 | 00:00:00 | | 2010-09-28 | 569,800 | 7.23 | 7.52 | 7.23 | 7.52 | 00:00:00 | | 2010-09-29 | 614,100 | 7.56 | 7.61 | 7.43 | 7.53 | 00:00:00 | | 2010-09-30 | 1,204,200 | 7.59 | 7.60 | 7.12 | 7.17 | 00:00:00 | | 2010-10-01 | 2,764,400 | 7.19 | 7.48 | 6.92 | 6.99 | 00:00:00 | | 2010-10-04 | 2,416,000 | 7.09 | 7.09 | 6.84 | 6.96 | 00:00:00 | | 2010-10-05 | 1,208,900 | 7.15 | 7.15 | 7.06 | 7.12 | 00:00:00 | | 2010-10-06 | 641,600 | 7.19 | 7.28 | 7.15 | 7.28 | 00:00:00 | | 2010-10-07 | 606,800 | 7.37 | 7.40 | 7.09 | 7.19 | 00:00:00 | | 2010-10-08 | 433,600 | 7.20 | 7.29 | 7.15 | 7.20 | 00:00:00 | | 2010-10-12 | 662,600 | 7.16 | 7.22 | 7.04 | 7.11 | 00:00:00 | | 2010-10-13 | 1,268,600 | 7.20 | 7.44 | 7.15 | 7.38 | 00:00:00 | | 2010-10-14 | 673,700 | 7.38 | 7.52 | 7.28 | 7.40 | 00:00:00 | | 2010-10-15 | 1,055,600 | 7.27 | 7.41 | 7.15 | 7.34 | 00:00:00 | | 2010-10-18 | 263,700 | 7.27 | 7.37 | 7.23 | 7.31 | 00:00:00 | | 2010-10-19 | 628,000 | 7.02 | 7.26 | 7.01 | 7.03 | 00:00:00 | | 2010-10-20 | 252,900 | 7.04 | 7.19 | 7.04 | 7.12 | 00:00:00 | | 2010-10-21 | 420,700 | 7.12 | 7.19 | 6.88 | 6.89 | 00:00:00 | | 2010-10-22 | 282,400 | 6.91 | 6.91 | 6.75 | 6.88 | 00:00:00 | | 2010-10-25 | 599,500 | 7.00 | 7.08 | 6.86 | 7.07 | 00:00:00 | | 2010-10-26 | 375,400 | 6.96 | 7.13 | 6.94 | 7.04 | 00:00:00 | | 2010-10-27 | 602,500 | 7.01 | 7.05 | 6.84 | 6.89 | 00:00:00 | | 2010-10-28 | 440,800 | 7.01 | 7.05 | 6.88 | 6.94 | 00:00:00 | | 2010-10-29 | 679,600 | 6.98 | 7.01 | 6.87 | 6.97 | 00:00:00 | | 2010-11-01 | 635,600 | 7.00 | 7.00 | 6.74 | 6.79 | 00:00:00 | | 2010-11-02 | 594,300 | 6.80 | 6.90 | 6.75 | 6.85 | 00:00:00 | | 2010-11-03 | 788,000 | 6.84 | 6.85 | 6.65 | 6.78 | 00:00:00 | | 2010-11-04 | 1,198,000 | 6.96 | 7.08 | 6.92 | 7.05 | 00:00:00 | | 2010-11-05 | 1,160,200 | 7.02 | 7.19 | 6.93 | 7.12 | 00:00:00 | | 2010-11-08 | 1,018,300 | 6.98 | 7.20 | 6.91 | 6.94 | 00:00:00 | | 2010-11-09 | 992,800 | 6.98 | 7.05 | 6.68 | 6.72 | 00:00:00 | | 2010-11-10 | 622,100 | 6.75 | 6.86 | 6.62 | 6.81 | 00:00:00 | | 2010-11-11 | 511,700 | 6.85 | 6.88 | 6.67 | 6.80 | 00:00:00 | | 2010-11-12 | 556,700 | 6.68 | 6.80 | 6.58 | 6.60 | 00:00:00 | | 2010-11-15 | 619,400 | 6.61 | 6.65 | 6.37 | 6.46 | 00:00:00 | | 2010-11-16 | 794,800 | 6.36 | 6.47 | 6.30 | 6.35 | 00:00:00 | | 2010-11-17 | 309,700 | 6.35 | 6.55 | 6.35 | 6.43 | 00:00:00 | | 2010-11-18 | 403,400 | 6.57 | 6.75 | 6.52 | 6.67 | 00:00:00 | | 2010-11-19 | 164,400 | 6.67 | 6.81 | 6.57 | 6.78 | 00:00:00 | | 2010-11-22 | 345,900 | 6.79 | 6.84 | 6.66 | 6.77 | 00:00:00 | | 2010-11-23 | 696,500 | 6.75 | 6.90 | 6.73 | 6.84 | 00:00:00 | | 2010-11-24 | 390,600 | 6.86 | 6.90 | 6.72 | 6.75 | 00:00:00 | | 2010-11-25 | 100,400 | 6.73 | 6.80 | 6.60 | 6.76 | 00:00:00 | | 2010-11-26 | 206,800 | 6.69 | 6.75 | 6.63 | 6.69 | 00:00:00 | | 2010-11-29 | 450,700 | 6.73 | 6.74 | 6.55 | 6.61 | 00:00:00 | | 2010-11-30 | 917,700 | 6.66 | 6.98 | 6.66 | 6.79 | 00:00:00 | | 2010-12-01 | 473,000 | 6.83 | 6.92 | 6.72 | 6.92 | 00:00:00 | | 2010-12-02 | 854,600 | 6.99 | 7.31 | 6.95 | 7.18 | 00:00:00 | | 2010-12-03 | 2,044,100 | 7.35 | 7.85 | 7.27 | 7.79 | 00:00:00 | | 2010-12-06 | 847,700 | 7.91 | 8.10 | 7.73 | 7.87 | 00:00:00 | | 2010-12-07 | 1,117,400 | 8.09 | 8.09 | 7.74 | 7.75 | 00:00:00 | | 2010-12-08 | 722,000 | 7.66 | 7.71 | 7.50 | 7.65 | 00:00:00 | | 2010-12-09 | 696,400 | 7.98 | 7.98 | 7.70 | 7.73 | 00:00:00 | | 2010-12-10 | 428,400 | 7.70 | 7.90 | 7.60 | 7.87 | 00:00:00 | | 2010-12-13 | 619,400 | 7.90 | 8.13 | 7.88 | 7.89 | 00:00:00 | | 2010-12-14 | 907,700 | 8.08 | 8.32 | 7.96 | 8.20 | 00:00:00 | | 2010-12-15 | 869,300 | 8.08 | 8.27 | 7.97 | 8.01 | 00:00:00 | | 2010-12-16 | 867,100 | 7.88 | 7.96 | 7.68 | 7.77 | 00:00:00 | | 2010-12-17 | 576,100 | 7.79 | 7.90 | 7.71 | 7.80 | 00:00:00 | | 2010-12-20 | 600,400 | 7.90 | 8.13 | 7.80 | 7.99 | 00:00:00 | | 2010-12-21 | 565,400 | 8.06 | 8.06 | 7.91 | 8.02 | 00:00:00 | | 2010-12-22 | 625,100 | 7.98 | 8.04 | 7.72 | 7.75 | 00:00:00 | | 2010-12-23 | 303,700 | 7.75 | 7.96 | 7.65 | 7.80 | 00:00:00 | | 2010-12-24 | 15,800 | 7.82 | 7.87 | 7.80 | 7.86 | 00:00:00 | | 2010-12-29 | 269,200 | 8.17 | 8.20 | 7.92 | 7.96 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
