|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-06 | 11,600 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2001-06-07 | 3,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2001-06-08 | 3,100 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2001-06-11 | 2,500 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2001-06-12 | 9,800 | 1.20 | 1.28 | 1.20 | 1.22 | 00:00:00 | 2001-06-13 | 33,600 | 1.29 | 1.38 | 1.25 | 1.38 | 00:00:00 | 2001-06-14 | 32,100 | 1.30 | 1.40 | 1.30 | 1.35 | 00:00:00 | 2001-06-15 | 44,800 | 1.35 | 1.45 | 1.22 | 1.35 | 00:00:00 | 2001-06-18 | 1,500 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | 2001-06-19 | 4,300 | 1.30 | 1.31 | 1.26 | 1.31 | 00:00:00 | 2001-06-20 | 21,800 | 1.31 | 1.40 | 1.30 | 1.38 | 00:00:00 | 2001-06-21 | 10,000 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | 2001-06-22 | 11,700 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | 2001-06-25 | 9,800 | 1.40 | 1.45 | 1.36 | 1.38 | 00:00:00 | 2001-06-26 | 86,100 | 1.40 | 1.60 | 1.38 | 1.45 | 00:00:00 | 2001-06-27 | 21,300 | 1.45 | 1.55 | 1.40 | 1.40 | 00:00:00 | 2001-06-28 | 6,500 | 1.45 | 1.50 | 1.40 | 1.45 | 00:00:00 | 2001-06-29 | 10,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2001-07-03 | 1,900 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2001-07-04 | 10,200 | 1.52 | 1.52 | 1.45 | 1.45 | 00:00:00 | 2001-07-05 | 14,800 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | 2001-07-06 | 82,400 | 1.38 | 1.51 | 1.35 | 1.45 | 00:00:00 | 2001-07-09 | 21,800 | 1.35 | 1.40 | 1.30 | 1.35 | 00:00:00 | 2001-07-10 | 69,300 | 1.30 | 1.50 | 1.30 | 1.50 | 00:00:00 | 2001-07-11 | 10,100 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2001-07-12 | 4,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2001-07-13 | 3,200 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2001-07-16 | 10,000 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | 2001-07-17 | 38,700 | 1.35 | 1.40 | 1.25 | 1.30 | 00:00:00 | 2001-07-18 | 35,700 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2001-07-19 | 10,000 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2001-07-20 | 33,800 | 1.30 | 1.35 | 1.29 | 1.35 | 00:00:00 | 2001-07-23 | 5,600 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2001-07-24 | 27,000 | 1.30 | 1.30 | 1.00 | 1.25 | 00:00:00 | 2001-07-25 | 9,900 | 1.25 | 1.25 | 1.15 | 1.25 | 00:00:00 | 2001-07-26 | 4,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2001-07-27 | 20,000 | 1.30 | 1.35 | 1.20 | 1.35 | 00:00:00 | 2001-07-30 | 14,400 | 1.35 | 1.35 | 1.15 | 1.20 | 00:00:00 | 2001-07-31 | 28,300 | 1.25 | 1.25 | 1.15 | 1.20 | 00:00:00 | 2001-08-01 | 46,900 | 1.20 | 1.20 | 0.95 | 1.00 | 00:00:00 | 2001-08-02 | 38,100 | 1.00 | 1.10 | 1.00 | 1.05 | 00:00:00 | 2001-08-03 | 18,100 | 1.01 | 1.08 | 0.99 | 0.99 | 00:00:00 | 2001-08-07 | 4,300 | 1.05 | 1.07 | 1.01 | 1.01 | 00:00:00 | 2001-08-08 | 16,600 | 0.95 | 1.08 | 0.95 | 1.00 | 00:00:00 | 2001-08-09 | 46,500 | 1.00 | 1.00 | 0.81 | 0.85 | 00:00:00 | 2001-08-10 | 20,900 | 0.98 | 1.00 | 0.85 | 1.00 | 00:00:00 | 2001-08-14 | 16,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2001-08-15 | 5,400 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | 2001-08-16 | 23,200 | 0.85 | 0.95 | 0.75 | 0.88 | 00:00:00 | 2001-08-17 | 3,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-08-20 | 3,300 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2001-08-21 | 46,500 | 0.88 | 1.00 | 0.75 | 0.75 | 00:00:00 | 2001-08-22 | 19,500 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | 2001-08-23 | 26,600 | 0.70 | 0.75 | 0.60 | 0.65 | 00:00:00 | 2001-08-24 | 13,800 | 0.61 | 0.65 | 0.55 | 0.62 | 00:00:00 | 2001-08-27 | 12,900 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2001-08-28 | 12,400 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2001-08-29 | 26,200 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | 2001-08-30 | 19,500 | 0.60 | 0.79 | 0.60 | 0.69 | 00:00:00 | 2001-08-31 | 1,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2001-09-04 | 5,800 | 0.85 | 1.00 | 0.85 | 0.95 | 00:00:00 | 2001-09-05 | 17,000 | 0.90 | 0.90 | 0.75 | 0.75 | 00:00:00 | 2001-09-06 | 15,700 | 0.75 | 0.80 | 0.65 | 0.80 | 00:00:00 | 2001-09-07 | 10,800 | 0.75 | 0.75 | 0.65 | 0.75 | 00:00:00 | 2001-09-10 | 9,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2001-09-13 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2001-09-14 | 19,300 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2001-09-17 | 10,400 | 0.63 | 0.70 | 0.60 | 0.60 | 00:00:00 | 2001-09-18 | 6,400 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2001-09-19 | 18,500 | 0.65 | 0.68 | 0.60 | 0.65 | 00:00:00 | 2001-09-20 | 3,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2001-09-21 | 26,600 | 0.68 | 0.68 | 0.49 | 0.50 | 00:00:00 | 2001-09-24 | 68,800 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2001-09-25 | 16,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-09-26 | 9,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-09-27 | 10,100 | 0.55 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2001-09-28 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2001-10-01 | 19,400 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2001-10-02 | 127,700 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | 2001-10-03 | 7,500 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | 2001-10-04 | 102,700 | 0.65 | 0.65 | 0.50 | 0.50 | 00:00:00 | 2001-10-05 | 18,900 | 0.65 | 0.65 | 0.55 | 0.65 | 00:00:00 | 2001-10-09 | 1,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-10-10 | 3,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2001-10-11 | 5,900 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2001-10-12 | 14,500 | 0.55 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2001-10-15 | 161,900 | 0.60 | 0.60 | 0.40 | 0.43 | 00:00:00 | 2001-10-16 | 27,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2001-10-17 | 5,500 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2001-10-18 | 26,000 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | 2001-10-19 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-10-22 | 28,100 | 0.45 | 0.48 | 0.40 | 0.40 | 00:00:00 | 2001-10-23 | 68,200 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-10-25 | 24,200 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-10-26 | 6,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2001-10-29 | 48,300 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-10-30 | 1,100 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2001-10-31 | 8,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-11-01 | 88,700 | 0.31 | 0.38 | 0.30 | 0.38 | 00:00:00 | 2001-11-02 | 122,800 | 0.38 | 0.38 | 0.31 | 0.35 | 00:00:00 | 2001-11-05 | 31,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2001-11-06 | 113,100 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2001-11-07 | 106,900 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2001-11-08 | 81,000 | 0.31 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2001-11-09 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2001-11-12 | 13,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2001-11-14 | 4,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2001-11-15 | 331,900 | 0.31 | 0.35 | 0.30 | 0.34 | 00:00:00 | 2001-11-16 | 75,300 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2001-11-19 | 14,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-11-20 | 91,300 | 0.32 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2001-11-21 | 54,400 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2001-11-22 | 20,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2001-11-23 | 65,800 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | 2001-11-26 | 197,300 | 0.46 | 0.55 | 0.46 | 0.53 | 00:00:00 | 2001-11-27 | 59,400 | 0.53 | 0.55 | 0.43 | 0.44 | 00:00:00 | 2001-11-28 | 99,500 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2001-11-29 | 4,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-11-30 | 2,700 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2001-12-03 | 45,000 | 0.41 | 0.53 | 0.41 | 0.50 | 00:00:00 | 2001-12-04 | 22,300 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|