|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 725,200 | 1.80 | 1.94 | 1.75 | 1.93 | 00:00:00 | | 2002-05-29 | 568,000 | 2.00 | 2.00 | 1.75 | 1.77 | 00:00:00 | | 2002-05-30 | 221,800 | 1.70 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2002-05-31 | 407,400 | 1.65 | 1.75 | 1.50 | 1.75 | 00:00:00 | | 2002-06-03 | 113,500 | 1.80 | 1.80 | 1.62 | 1.73 | 00:00:00 | | 2002-06-04 | 146,000 | 1.75 | 1.90 | 1.70 | 1.79 | 00:00:00 | | 2002-06-05 | 102,600 | 1.75 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2002-06-06 | 97,800 | 1.67 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2002-06-07 | 38,700 | 1.75 | 1.75 | 1.64 | 1.72 | 00:00:00 | | 2002-06-10 | 51,400 | 1.69 | 1.69 | 1.55 | 1.64 | 00:00:00 | | 2002-06-11 | 183,000 | 1.57 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2002-06-12 | 152,100 | 1.58 | 1.58 | 1.40 | 1.40 | 00:00:00 | | 2002-06-13 | 70,200 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2002-06-14 | 97,500 | 1.50 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2002-06-17 | 46,900 | 1.42 | 1.47 | 1.40 | 1.44 | 00:00:00 | | 2002-06-18 | 46,500 | 1.47 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2002-06-19 | 120,100 | 1.49 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2002-06-20 | 102,600 | 1.57 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2002-06-21 | 82,900 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2002-06-24 | 116,000 | 1.63 | 1.63 | 1.53 | 1.56 | 00:00:00 | | 2002-06-25 | 69,200 | 1.57 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2002-06-26 | 62,900 | 1.59 | 1.59 | 1.46 | 1.50 | 00:00:00 | | 2002-06-27 | 54,900 | 1.45 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2002-06-28 | 80,500 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2002-07-02 | 151,900 | 1.43 | 1.55 | 1.40 | 1.45 | 00:00:00 | | 2002-07-03 | 67,400 | 1.40 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2002-07-04 | 30,300 | 1.38 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2002-07-05 | 20,500 | 1.45 | 1.45 | 1.37 | 1.39 | 00:00:00 | | 2002-07-08 | 70,300 | 1.40 | 1.51 | 1.40 | 1.50 | 00:00:00 | | 2002-07-09 | 183,400 | 1.51 | 1.65 | 1.51 | 1.65 | 00:00:00 | | 2002-07-10 | 286,900 | 1.69 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2002-07-11 | 273,200 | 1.80 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2002-07-12 | 218,100 | 1.78 | 1.81 | 1.75 | 1.77 | 00:00:00 | | 2002-07-15 | 297,200 | 1.82 | 1.82 | 1.69 | 1.75 | 00:00:00 | | 2002-07-16 | 166,000 | 1.75 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2002-07-17 | 154,500 | 1.70 | 1.75 | 1.67 | 1.72 | 00:00:00 | | 2002-07-18 | 178,200 | 1.75 | 1.80 | 1.73 | 1.74 | 00:00:00 | | 2002-07-19 | 119,400 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2002-07-22 | 181,300 | 1.79 | 1.79 | 1.65 | 1.66 | 00:00:00 | | 2002-07-23 | 191,100 | 1.65 | 1.65 | 1.48 | 1.55 | 00:00:00 | | 2002-07-24 | 138,700 | 1.45 | 1.45 | 1.35 | 1.44 | 00:00:00 | | 2002-07-25 | 55,400 | 1.45 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2002-07-26 | 131,000 | 1.40 | 1.45 | 1.25 | 1.33 | 00:00:00 | | 2002-07-29 | 95,100 | 1.24 | 1.40 | 1.18 | 1.32 | 00:00:00 | | 2002-07-30 | 48,600 | 1.33 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2002-07-31 | 38,200 | 1.34 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2002-08-01 | 20,900 | 1.27 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2002-08-02 | 55,100 | 1.30 | 1.39 | 1.30 | 1.33 | 00:00:00 | | 2002-08-06 | 52,200 | 1.38 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2002-08-07 | 55,700 | 1.43 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2002-08-08 | 48,500 | 1.42 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2002-08-09 | 13,400 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2002-08-12 | 33,100 | 1.41 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2002-08-13 | 20,100 | 1.41 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2002-08-14 | 22,500 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2002-08-15 | 38,000 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2002-08-16 | 42,000 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2002-08-19 | 29,400 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2002-08-20 | 46,200 | 1.26 | 1.28 | 1.15 | 1.28 | 00:00:00 | | 2002-08-21 | 50,300 | 1.25 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2002-08-22 | 20,700 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2002-08-23 | 14,200 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2002-08-26 | 71,800 | 1.20 | 1.26 | 1.05 | 1.25 | 00:00:00 | | 2002-08-27 | 71,300 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2002-08-28 | 108,400 | 1.23 | 1.35 | 1.20 | 1.32 | 00:00:00 | | 2002-08-29 | 44,300 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2002-08-30 | 32,200 | 1.32 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2002-09-03 | 58,700 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2002-09-04 | 45,000 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2002-09-05 | 52,800 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2002-09-06 | 66,400 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2002-09-09 | 30,600 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2002-09-10 | 33,500 | 1.24 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2002-09-11 | 41,300 | 1.29 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2002-09-12 | 44,300 | 1.21 | 1.24 | 1.16 | 1.20 | 00:00:00 | | 2002-09-13 | 47,500 | 1.25 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2002-09-16 | 38,300 | 1.13 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2002-09-17 | 47,500 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2002-09-18 | 19,300 | 1.11 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2002-09-19 | 277,500 | 1.07 | 1.46 | 1.06 | 1.46 | 00:00:00 | | 2002-09-20 | 61,100 | 1.40 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2002-09-23 | 94,100 | 1.35 | 1.38 | 1.27 | 1.29 | 00:00:00 | | 2002-09-24 | 67,400 | 1.30 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2002-09-25 | 69,200 | 1.30 | 1.32 | 1.21 | 1.21 | 00:00:00 | | 2002-09-26 | 40,000 | 1.21 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2002-09-27 | 43,500 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2002-09-30 | 40,900 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2002-10-01 | 43,900 | 1.19 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2002-10-02 | 76,800 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2002-10-03 | 35,600 | 1.16 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2002-10-04 | 48,800 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-10-07 | 20,900 | 1.10 | 1.28 | 1.09 | 1.28 | 00:00:00 | | 2002-10-08 | 56,700 | 1.10 | 1.13 | 1.01 | 1.10 | 00:00:00 | | 2002-10-09 | 25,200 | 1.04 | 1.13 | 1.01 | 1.01 | 00:00:00 | | 2002-10-10 | 81,200 | 1.00 | 1.09 | 1.00 | 1.05 | 00:00:00 | | 2002-10-11 | 26,800 | 1.10 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2002-10-15 | 56,400 | 1.09 | 1.09 | 0.99 | 1.09 | 00:00:00 | | 2002-10-16 | 35,600 | 0.99 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2002-10-17 | 105,900 | 0.97 | 1.03 | 0.90 | 0.96 | 00:00:00 | | 2002-10-18 | 22,800 | 0.99 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2002-10-21 | 65,400 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2002-10-22 | 37,700 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2002-10-23 | 13,500 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2002-10-24 | 19,900 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2002-10-25 | 26,900 | 1.00 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2002-10-28 | 21,900 | 0.95 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2002-10-29 | 42,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-10-30 | 52,000 | 1.02 | 1.08 | 0.98 | 1.02 | 00:00:00 | | 2002-10-31 | 58,200 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2002-11-01 | 100,100 | 1.15 | 1.23 | 1.15 | 1.19 | 00:00:00 | | 2002-11-04 | 51,800 | 1.20 | 1.20 | 1.01 | 1.20 | 00:00:00 | | 2002-11-05 | 112,400 | 1.20 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2002-11-06 | 168,900 | 1.20 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2002-11-07 | 37,800 | 1.23 | 1.24 | 1.10 | 1.11 | 00:00:00 | | 2002-11-08 | 61,900 | 1.18 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2002-11-11 | 368 | 1.22 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2002-11-12 | 25,000 | 1.27 | 1.27 | 1.19 | 1.21 | 00:00:00 | | 2002-11-13 | 154,500 | 1.25 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2002-11-14 | 119,700 | 1.22 | 1.27 | 1.02 | 1.19 | 00:00:00 | | 2002-11-15 | 18,900 | 1.19 | 1.23 | 1.13 | 1.18 | 00:00:00 | | 2002-11-18 | 17,000 | 1.15 | 1.20 | 1.12 | 1.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
