|
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 | 2001-12-04 | 22,300 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2001-12-05 | 38,200 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2001-12-06 | 86,900 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2001-12-07 | 26,200 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2001-12-10 | 12,100 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2001-12-11 | 8,600 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2001-12-12 | 28,700 | 0.52 | 0.52 | 0.44 | 0.44 | 00:00:00 | 2001-12-13 | 27,500 | 0.43 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2001-12-14 | 319,800 | 0.42 | 0.51 | 0.42 | 0.50 | 00:00:00 | 2001-12-17 | 28,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2001-12-18 | 14,700 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2001-12-19 | 8,400 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2001-12-20 | 39,300 | 0.45 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2001-12-21 | 70,900 | 0.50 | 0.52 | 0.45 | 0.52 | 00:00:00 | 2001-12-24 | 46,500 | 0.52 | 0.52 | 0.47 | 0.52 | 00:00:00 | 2001-12-27 | 10,400 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2001-12-28 | 209,100 | 0.50 | 0.75 | 0.50 | 0.62 | 00:00:00 | 2001-12-31 | 218,500 | 0.70 | 0.83 | 0.70 | 0.74 | 00:00:00 | 2002-01-02 | 73,700 | 0.83 | 0.90 | 0.78 | 0.80 | 00:00:00 | 2002-01-03 | 83,500 | 0.78 | 0.80 | 0.70 | 0.70 | 00:00:00 | 2002-01-04 | 43,500 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2002-01-07 | 29,300 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2002-01-08 | 49,700 | 0.65 | 0.66 | 0.61 | 0.61 | 00:00:00 | 2002-01-09 | 76,900 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | 2002-01-10 | 198,100 | 0.75 | 0.78 | 0.69 | 0.76 | 00:00:00 | 2002-01-11 | 65,100 | 0.76 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2002-01-14 | 154,100 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | 2002-01-15 | 50,400 | 0.78 | 0.78 | 0.71 | 0.71 | 00:00:00 | 2002-01-16 | 7,700 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2002-01-17 | 298,700 | 0.66 | 0.70 | 0.61 | 0.70 | 00:00:00 | 2002-01-18 | 39,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2002-01-21 | 25,500 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | 2002-01-22 | 32,000 | 0.66 | 0.74 | 0.66 | 0.74 | 00:00:00 | 2002-01-23 | 86,400 | 0.78 | 0.83 | 0.74 | 0.76 | 00:00:00 | 2002-01-24 | 53,500 | 0.75 | 0.82 | 0.75 | 0.75 | 00:00:00 | 2002-01-25 | 133,600 | 0.79 | 0.92 | 0.75 | 0.92 | 00:00:00 | 2002-01-28 | 219,000 | 0.87 | 0.87 | 0.66 | 0.74 | 00:00:00 | 2002-01-29 | 31,000 | 0.74 | 0.74 | 0.69 | 0.74 | 00:00:00 | 2002-01-30 | 31,600 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | 2002-01-31 | 7,000 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | 2002-02-01 | 469 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2002-02-04 | 34,600 | 0.64 | 0.68 | 0.63 | 0.68 | 00:00:00 | 2002-02-05 | 81,300 | 0.68 | 0.77 | 0.67 | 0.67 | 00:00:00 | 2002-02-06 | 89,500 | 0.73 | 0.75 | 0.61 | 0.65 | 00:00:00 | 2002-02-07 | 84,000 | 0.67 | 0.73 | 0.65 | 0.73 | 00:00:00 | 2002-02-08 | 81,400 | 0.74 | 0.80 | 0.73 | 0.79 | 00:00:00 | 2002-02-11 | 78,400 | 0.79 | 0.85 | 0.73 | 0.80 | 00:00:00 | 2002-02-12 | 139,100 | 0.84 | 0.90 | 0.80 | 0.80 | 00:00:00 | 2002-02-13 | 19,600 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | 2002-02-14 | 33,500 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2002-02-15 | 80,700 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2002-02-18 | 69,400 | 0.85 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2002-02-19 | 156,000 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | 2002-02-20 | 345,400 | 0.93 | 0.97 | 0.85 | 0.95 | 00:00:00 | 2002-02-21 | 89,100 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2002-02-22 | 32,400 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | 2002-02-25 | 46,300 | 0.93 | 0.93 | 0.87 | 0.92 | 00:00:00 | 2002-02-26 | 70,300 | 0.93 | 0.93 | 0.85 | 0.90 | 00:00:00 | 2002-02-27 | 84,000 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-02-28 | 61,200 | 0.91 | 0.91 | 0.87 | 0.89 | 00:00:00 | 2002-03-01 | 50,000 | 0.90 | 0.92 | 0.86 | 0.89 | 00:00:00 | 2002-03-04 | 14,300 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2002-03-05 | 86,700 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2002-03-06 | 83,000 | 0.81 | 0.83 | 0.78 | 0.78 | 00:00:00 | 2002-03-07 | 97,500 | 0.86 | 0.86 | 0.80 | 0.86 | 00:00:00 | 2002-03-08 | 23,300 | 0.82 | 0.86 | 0.80 | 0.84 | 00:00:00 | 2002-03-11 | 65,600 | 0.83 | 0.85 | 0.78 | 0.85 | 00:00:00 | 2002-03-12 | 36,700 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2002-03-13 | 42,200 | 0.83 | 0.86 | 0.80 | 0.80 | 00:00:00 | 2002-03-14 | 31,700 | 0.84 | 0.84 | 0.79 | 0.80 | 00:00:00 | 2002-03-15 | 8,700 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2002-03-18 | 120,000 | 0.78 | 0.87 | 0.75 | 0.87 | 00:00:00 | 2002-03-19 | 85,100 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | 2002-03-20 | 69,500 | 0.87 | 0.88 | 0.81 | 0.88 | 00:00:00 | 2002-03-21 | 75,700 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | 2002-03-22 | 325,300 | 0.87 | 1.00 | 0.82 | 1.00 | 00:00:00 | 2002-03-25 | 291,900 | 1.07 | 1.24 | 1.06 | 1.21 | 00:00:00 | 2002-03-26 | 124,600 | 1.20 | 1.28 | 1.15 | 1.24 | 00:00:00 | 2002-03-27 | 122,300 | 1.26 | 1.29 | 1.20 | 1.28 | 00:00:00 | 2002-03-28 | 130,500 | 1.25 | 1.45 | 1.24 | 1.41 | 00:00:00 | 2002-04-01 | 175,500 | 1.44 | 1.70 | 1.44 | 1.60 | 00:00:00 | 2002-04-02 | 89,900 | 1.68 | 1.70 | 1.59 | 1.61 | 00:00:00 | 2002-04-03 | 133,300 | 1.60 | 1.67 | 1.49 | 1.57 | 00:00:00 | 2002-04-04 | 67,100 | 1.54 | 1.54 | 1.42 | 1.42 | 00:00:00 | 2002-04-05 | 201,900 | 1.45 | 1.74 | 1.45 | 1.74 | 00:00:00 | 2002-04-08 | 183,200 | 1.70 | 1.74 | 1.61 | 1.65 | 00:00:00 | 2002-04-09 | 114,500 | 1.69 | 1.73 | 1.58 | 1.70 | 00:00:00 | 2002-04-10 | 192,700 | 1.70 | 1.73 | 1.59 | 1.64 | 00:00:00 | 2002-04-11 | 119,700 | 1.60 | 1.67 | 1.40 | 1.55 | 00:00:00 | 2002-04-12 | 72,000 | 1.53 | 1.55 | 1.35 | 1.45 | 00:00:00 | 2002-04-15 | 126,200 | 1.45 | 1.45 | 1.20 | 1.20 | 00:00:00 | 2002-04-16 | 232,700 | 1.16 | 1.40 | 1.16 | 1.38 | 00:00:00 | 2002-04-17 | 51,400 | 1.38 | 1.48 | 1.38 | 1.40 | 00:00:00 | 2002-04-18 | 181,000 | 1.40 | 1.42 | 1.27 | 1.35 | 00:00:00 | 2002-04-19 | 26,300 | 1.33 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2002-04-22 | 28,100 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | 2002-04-23 | 35,100 | 1.35 | 1.35 | 1.26 | 1.28 | 00:00:00 | 2002-04-24 | 64,600 | 1.30 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2002-04-25 | 136,200 | 1.39 | 1.49 | 1.38 | 1.44 | 00:00:00 | 2002-04-26 | 70,700 | 1.41 | 1.48 | 1.41 | 1.45 | 00:00:00 | 2002-04-29 | 60,600 | 1.49 | 1.49 | 1.43 | 1.45 | 00:00:00 | 2002-04-30 | 83,200 | 1.45 | 1.45 | 1.35 | 1.43 | 00:00:00 | 2002-05-01 | 61,600 | 1.44 | 1.50 | 1.37 | 1.41 | 00:00:00 | 2002-05-02 | 31,400 | 1.43 | 1.43 | 1.37 | 1.43 | 00:00:00 | 2002-05-03 | 74,400 | 1.43 | 1.48 | 1.36 | 1.40 | 00:00:00 | 2002-05-06 | 60,200 | 1.40 | 1.40 | 1.32 | 1.35 | 00:00:00 | 2002-05-07 | 19,400 | 1.31 | 1.35 | 1.26 | 1.32 | 00:00:00 | 2002-05-08 | 82,600 | 1.30 | 1.35 | 1.25 | 1.26 | 00:00:00 | 2002-05-09 | 66,100 | 1.30 | 1.35 | 1.29 | 1.29 | 00:00:00 | 2002-05-10 | 82,300 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | 2002-05-13 | 137,200 | 1.35 | 1.47 | 1.35 | 1.45 | 00:00:00 | 2002-05-14 | 226,000 | 1.46 | 1.54 | 1.41 | 1.50 | 00:00:00 | 2002-05-15 | 22,500 | 1.50 | 1.50 | 1.35 | 1.40 | 00:00:00 | 2002-05-16 | 227,500 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2002-05-17 | 346,700 | 1.42 | 1.65 | 1.40 | 1.58 | 00:00:00 | 2002-05-21 | 360,400 | 1.57 | 1.59 | 1.45 | 1.55 | 00:00:00 | 2002-05-22 | 110,700 | 1.59 | 1.59 | 1.50 | 1.55 | 00:00:00 | 2002-05-23 | 180,300 | 1.55 | 1.60 | 1.42 | 1.60 | 00:00:00 | 2002-05-24 | 184,100 | 1.64 | 1.70 | 1.60 | 1.65 | 00:00:00 | 2002-05-27 | 209,000 | 1.74 | 1.77 | 1.70 | 1.72 | 00:00:00 | 2002-05-28 | 725,200 | 1.80 | 1.94 | 1.75 | 1.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|