|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-29 | 269,200 | 8.17 | 8.20 | 7.92 | 7.96 | 00:00:00 | | 2010-12-30 | 167,700 | 8.00 | 8.06 | 7.86 | 7.96 | 00:00:00 | | 2010-12-31 | 242,400 | 8.05 | 8.23 | 7.99 | 8.12 | 00:00:00 | | 2011-01-04 | 434,800 | 7.99 | 7.99 | 7.68 | 7.94 | 00:00:00 | | 2011-01-05 | 435,100 | 7.80 | 7.88 | 7.68 | 7.85 | 00:00:00 | | 2011-01-06 | 527,900 | 7.85 | 7.88 | 7.62 | 7.64 | 00:00:00 | | 2011-01-07 | 738,100 | 7.55 | 7.84 | 7.51 | 7.62 | 00:00:00 | | 2011-01-10 | 600,000 | 7.70 | 7.89 | 7.66 | 7.87 | 00:00:00 | | 2011-01-11 | 312,600 | 8.00 | 8.02 | 7.85 | 7.95 | 00:00:00 | | 2011-01-12 | 635,700 | 7.99 | 8.23 | 7.90 | 8.22 | 00:00:00 | | 2011-01-13 | 386,700 | 8.28 | 8.30 | 7.93 | 7.98 | 00:00:00 | | 2011-01-14 | 387,000 | 8.00 | 8.00 | 7.72 | 7.75 | 00:00:00 | | 2011-01-17 | 201,500 | 7.81 | 7.81 | 7.62 | 7.69 | 00:00:00 | | 2011-01-18 | 299,000 | 7.80 | 7.88 | 7.74 | 7.85 | 00:00:00 | | 2011-01-19 | 208,000 | 7.89 | 7.90 | 7.70 | 7.71 | 00:00:00 | | 2011-01-20 | 447,100 | 7.63 | 7.63 | 7.36 | 7.52 | 00:00:00 | | 2011-01-21 | 736,200 | 7.54 | 7.62 | 7.21 | 7.22 | 00:00:00 | | 2011-01-24 | 370,200 | 7.21 | 7.39 | 7.18 | 7.21 | 00:00:00 | | 2011-01-25 | 255,100 | 7.12 | 7.19 | 7.05 | 7.15 | 00:00:00 | | 2011-01-26 | 417,400 | 7.11 | 7.60 | 7.11 | 7.60 | 00:00:00 | | 2011-01-27 | 391,400 | 7.59 | 7.60 | 7.25 | 7.28 | 00:00:00 | | 2011-01-28 | 1,158,700 | 7.35 | 7.73 | 7.29 | 7.60 | 00:00:00 | | 2011-01-31 | 256,800 | 7.58 | 7.65 | 7.45 | 7.54 | 00:00:00 | | 2011-02-01 | 292,800 | 7.65 | 7.77 | 7.53 | 7.77 | 00:00:00 | | 2011-02-02 | 212,700 | 7.78 | 7.80 | 7.64 | 7.71 | 00:00:00 | | 2011-02-03 | 670,000 | 7.79 | 8.21 | 7.66 | 8.21 | 00:00:00 | | 2011-02-04 | 196,400 | 8.25 | 8.25 | 7.99 | 8.10 | 00:00:00 | | 2011-02-07 | 391,100 | 8.21 | 8.22 | 8.06 | 8.10 | 00:00:00 | | 2011-02-08 | 1,102,400 | 8.20 | 8.69 | 8.20 | 8.66 | 00:00:00 | | 2011-02-09 | 1,305,100 | 8.83 | 8.95 | 8.57 | 8.64 | 00:00:00 | | 2011-02-10 | 375,000 | 8.56 | 8.65 | 8.42 | 8.51 | 00:00:00 | | 2011-02-11 | 309,200 | 8.55 | 8.64 | 8.29 | 8.31 | 00:00:00 | | 2011-02-14 | 869,800 | 8.44 | 8.66 | 8.39 | 8.62 | 00:00:00 | | 2011-02-15 | 470,900 | 8.75 | 8.90 | 8.71 | 8.78 | 00:00:00 | | 2011-02-16 | 558,100 | 8.86 | 9.00 | 8.65 | 8.97 | 00:00:00 | | 2011-02-17 | 642,300 | 9.00 | 9.15 | 8.93 | 9.14 | 00:00:00 | | 2011-02-18 | 2,040,400 | 9.12 | 9.24 | 9.08 | 9.16 | 00:00:00 | | 2011-02-22 | 823,300 | 9.30 | 9.48 | 9.16 | 9.20 | 00:00:00 | | 2011-02-23 | 928,400 | 9.20 | 9.23 | 8.80 | 8.95 | 00:00:00 | | 2011-02-24 | 753,400 | 8.92 | 8.98 | 8.53 | 8.53 | 00:00:00 | | 2011-02-25 | 352,100 | 8.58 | 8.73 | 8.55 | 8.68 | 00:00:00 | | 2011-02-28 | 350,400 | 8.57 | 8.81 | 8.46 | 8.61 | 00:00:00 | | 2011-03-01 | 347,900 | 8.71 | 8.99 | 8.71 | 8.92 | 00:00:00 | | 2011-03-02 | 494,800 | 8.92 | 9.04 | 8.65 | 8.82 | 00:00:00 | | 2011-03-03 | 333,200 | 8.75 | 8.79 | 8.53 | 8.64 | 00:00:00 | | 2011-03-04 | 207,800 | 8.63 | 8.80 | 8.57 | 8.71 | 00:00:00 | | 2011-03-07 | 247,700 | 8.73 | 8.84 | 8.60 | 8.69 | 00:00:00 | | 2011-03-08 | 670,700 | 8.67 | 8.98 | 8.67 | 8.89 | 00:00:00 | | 2011-03-09 | 465,100 | 8.90 | 9.00 | 8.84 | 8.98 | 00:00:00 | | 2011-03-10 | 642,500 | 8.86 | 8.93 | 8.54 | 8.54 | 00:00:00 | | 2011-03-11 | 211,400 | 8.50 | 8.71 | 8.38 | 8.64 | 00:00:00 | | 2011-03-14 | 191,500 | 8.54 | 8.73 | 8.52 | 8.61 | 00:00:00 | | 2011-03-15 | 868,100 | 8.13 | 8.39 | 7.99 | 8.30 | 00:00:00 | | 2011-03-16 | 404,000 | 8.38 | 8.42 | 8.05 | 8.15 | 00:00:00 | | 2011-03-17 | 315,600 | 8.24 | 8.46 | 8.10 | 8.40 | 00:00:00 | | 2011-03-18 | 471,200 | 8.48 | 8.66 | 8.44 | 8.50 | 00:00:00 | | 2011-03-21 | 293,300 | 8.62 | 8.87 | 8.61 | 8.87 | 00:00:00 | | 2011-03-22 | 330,000 | 8.83 | 9.04 | 8.71 | 9.00 | 00:00:00 | | 2011-03-23 | 926,900 | 9.40 | 9.69 | 9.27 | 9.62 | 00:00:00 | | 2011-03-24 | 1,583,600 | 9.76 | 9.96 | 9.67 | 9.84 | 00:00:00 | | 2011-03-25 | 1,087,600 | 9.85 | 9.95 | 9.55 | 9.72 | 00:00:00 | | 2011-03-28 | 604,400 | 9.55 | 9.61 | 9.29 | 9.30 | 00:00:00 | | 2011-03-29 | 1,272,600 | 9.19 | 9.58 | 9.15 | 9.41 | 00:00:00 | | 2011-03-30 | 1,044,200 | 9.53 | 9.84 | 9.48 | 9.84 | 00:00:00 | | 2011-03-31 | 1,357,700 | 10.05 | 10.18 | 9.90 | 10.09 | 00:00:00 | | 2011-04-01 | 2,568,800 | 9.97 | 10.05 | 9.61 | 9.74 | 00:00:00 | | 2011-04-04 | 2,045,400 | 9.78 | 9.88 | 9.48 | 9.50 | 00:00:00 | | 2011-04-05 | 1,847,300 | 9.43 | 9.77 | 9.35 | 9.73 | 00:00:00 | | 2011-04-06 | 1,981,600 | 9.80 | 9.90 | 9.71 | 9.76 | 00:00:00 | | 2011-04-07 | 1,439,500 | 9.86 | 9.91 | 9.58 | 9.73 | 00:00:00 | | 2011-04-08 | 1,899,900 | 9.90 | 10.06 | 9.84 | 10.03 | 00:00:00 | | 2011-04-11 | 1,517,100 | 10.27 | 10.45 | 9.81 | 9.90 | 00:00:00 | | 2011-04-12 | 606,100 | 9.98 | 10.06 | 9.67 | 9.70 | 00:00:00 | | 2011-04-13 | 1,487,400 | 9.82 | 10.02 | 9.82 | 9.91 | 00:00:00 | | 2011-04-14 | 1,995,400 | 10.02 | 10.37 | 9.95 | 10.21 | 00:00:00 | | 2011-04-15 | 931,900 | 10.31 | 10.32 | 9.94 | 9.97 | 00:00:00 | | 2011-04-18 | 884,200 | 10.00 | 10.10 | 9.67 | 9.98 | 00:00:00 | | 2011-04-19 | 675,200 | 9.87 | 10.03 | 9.75 | 10.02 | 00:00:00 | | 2011-04-20 | 1,327,300 | 10.10 | 10.38 | 10.09 | 10.31 | 00:00:00 | | 2011-04-21 | 333,200 | 10.41 | 10.41 | 10.20 | 10.31 | 00:00:00 | | 2011-04-25 | 518,000 | 10.28 | 10.37 | 10.06 | 10.25 | 00:00:00 | | 2011-04-26 | 535,600 | 10.30 | 10.30 | 9.96 | 9.98 | 00:00:00 | | 2011-04-27 | 1,300,000 | 10.08 | 10.35 | 9.83 | 10.31 | 00:00:00 | | 2011-04-28 | 921,000 | 10.25 | 10.63 | 10.25 | 10.34 | 00:00:00 | | 2011-04-29 | 381,000 | 10.38 | 10.44 | 10.23 | 10.35 | 00:00:00 | | 2011-05-02 | 1,017,200 | 10.16 | 10.33 | 9.87 | 9.96 | 00:00:00 | | 2011-05-03 | 1,551,800 | 9.84 | 9.96 | 9.31 | 9.46 | 00:00:00 | | 2011-05-04 | 921,300 | 9.44 | 9.72 | 9.28 | 9.66 | 00:00:00 | | 2011-05-05 | 1,966,800 | 9.55 | 9.85 | 9.13 | 9.20 | 00:00:00 | | 2011-05-06 | 663,600 | 9.30 | 9.47 | 9.26 | 9.30 | 00:00:00 | | 2011-05-09 | 416,400 | 9.44 | 9.53 | 9.37 | 9.52 | 00:00:00 | | 2011-05-10 | 353,000 | 9.48 | 9.54 | 9.34 | 9.34 | 00:00:00 | | 2011-05-11 | 956,300 | 9.30 | 9.37 | 8.93 | 9.03 | 00:00:00 | | 2011-05-12 | 1,400,000 | 8.79 | 9.36 | 8.33 | 9.13 | 00:00:00 | | 2011-05-13 | 1,100,000 | 8.94 | 9.43 | 8.94 | 9.26 | 00:00:00 | | 2011-05-16 | 608,000 | 9.17 | 9.67 | 9.17 | 9.30 | 00:00:00 | | 2011-05-17 | 484,300 | 9.25 | 9.43 | 9.15 | 9.35 | 00:00:00 | | 2011-05-18 | 445,400 | 9.42 | 9.70 | 9.39 | 9.43 | 00:00:00 | | 2011-05-19 | 251,500 | 9.43 | 9.47 | 9.27 | 9.35 | 00:00:00 | | 2011-05-20 | 454,900 | 9.46 | 9.74 | 9.23 | 9.70 | 00:00:00 | | 2011-05-24 | 676,000 | 9.66 | 9.87 | 9.56 | 9.85 | 00:00:00 | | 2011-05-25 | 695,500 | 9.89 | 9.99 | 9.66 | 9.70 | 00:00:00 | | 2011-05-26 | 389,300 | 9.72 | 9.92 | 9.65 | 9.89 | 00:00:00 | | 2011-05-27 | 636,000 | 9.91 | 10.03 | 9.86 | 9.95 | 00:00:00 | | 2011-05-30 | 53,500 | 9.99 | 9.99 | 9.90 | 9.95 | 00:00:00 | | 2011-05-31 | 348,000 | 10.00 | 10.04 | 9.84 | 10.00 | 00:00:00 | | 2011-06-01 | 296,900 | 10.00 | 10.09 | 9.86 | 9.88 | 00:00:00 | | 2011-06-02 | 453,300 | 9.87 | 10.02 | 9.56 | 9.66 | 00:00:00 | | 2011-06-03 | 368,000 | 9.69 | 9.86 | 9.57 | 9.60 | 00:00:00 | | 2011-06-06 | 409,500 | 9.63 | 9.67 | 9.24 | 9.27 | 00:00:00 | | 2011-06-07 | 421,000 | 9.24 | 9.41 | 9.09 | 9.11 | 00:00:00 | | 2011-06-08 | 695,200 | 9.05 | 9.09 | 8.71 | 8.80 | 00:00:00 | | 2011-06-09 | 1,196,700 | 8.78 | 9.33 | 8.78 | 9.26 | 00:00:00 | | 2011-06-10 | 493,400 | 9.13 | 9.25 | 8.99 | 9.16 | 00:00:00 | | 2011-06-13 | 615,300 | 9.08 | 9.36 | 9.08 | 9.11 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
