|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-18 | 17,000 | 1.15 | 1.20 | 1.12 | 1.17 | 00:00:00 | | 2002-11-19 | 39,400 | 1.16 | 1.16 | 1.06 | 1.08 | 00:00:00 | | 2002-11-20 | 75,600 | 1.06 | 1.06 | 0.99 | 1.03 | 00:00:00 | | 2002-11-21 | 30,000 | 0.99 | 1.08 | 0.99 | 1.06 | 00:00:00 | | 2002-11-22 | 68,900 | 1.07 | 1.20 | 1.07 | 1.16 | 00:00:00 | | 2002-11-25 | 44,700 | 1.11 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2002-11-26 | 41,400 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2002-11-27 | 14,200 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2002-11-28 | 48,100 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2002-11-29 | 24,500 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2002-12-02 | 20,300 | 1.12 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2002-12-03 | 25,800 | 1.14 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2002-12-04 | 30,000 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2002-12-05 | 61,800 | 1.19 | 1.22 | 1.15 | 1.19 | 00:00:00 | | 2002-12-06 | 47,700 | 1.22 | 1.26 | 1.17 | 1.24 | 00:00:00 | | 2002-12-09 | 39,500 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2002-12-10 | 33,900 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2002-12-11 | 39,500 | 1.21 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2002-12-12 | 68,800 | 1.27 | 1.35 | 1.27 | 1.33 | 00:00:00 | | 2002-12-13 | 177,000 | 1.35 | 1.51 | 1.33 | 1.50 | 00:00:00 | | 2002-12-16 | 132,600 | 1.52 | 1.55 | 1.47 | 1.51 | 00:00:00 | | 2002-12-17 | 170,900 | 1.55 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2002-12-18 | 141,900 | 1.64 | 1.73 | 1.60 | 1.72 | 00:00:00 | | 2002-12-19 | 304,900 | 1.74 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2002-12-20 | 167,800 | 1.68 | 1.68 | 1.53 | 1.64 | 00:00:00 | | 2002-12-23 | 94,500 | 1.67 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2002-12-24 | 8,900 | 1.65 | 1.69 | 1.64 | 1.68 | 00:00:00 | | 2002-12-27 | 127,400 | 1.70 | 1.75 | 1.69 | 1.72 | 00:00:00 | | 2002-12-30 | 235,100 | 1.81 | 1.84 | 1.76 | 1.83 | 00:00:00 | | 2002-12-31 | 889,200 | 1.95 | 2.40 | 1.95 | 2.20 | 00:00:00 | | 2003-01-02 | 608,000 | 2.25 | 2.30 | 2.18 | 2.20 | 00:00:00 | | 2003-01-03 | 583,700 | 2.18 | 2.26 | 1.90 | 2.22 | 00:00:00 | | 2003-01-06 | 429,500 | 2.21 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2003-01-07 | 326,200 | 2.31 | 2.31 | 2.14 | 2.19 | 00:00:00 | | 2003-01-08 | 345,900 | 2.17 | 2.29 | 2.17 | 2.28 | 00:00:00 | | 2003-01-09 | 328,700 | 2.28 | 2.36 | 2.25 | 2.36 | 00:00:00 | | 2003-01-10 | 373,900 | 2.40 | 2.68 | 2.35 | 2.67 | 00:00:00 | | 2003-01-13 | 816,200 | 2.79 | 3.00 | 2.70 | 3.00 | 00:00:00 | | 2003-01-14 | 913,200 | 3.04 | 3.07 | 2.65 | 2.65 | 00:00:00 | | 2003-01-15 | 287,500 | 2.70 | 2.90 | 2.67 | 2.74 | 00:00:00 | | 2003-01-16 | 375,800 | 2.79 | 2.85 | 2.68 | 2.75 | 00:00:00 | | 2003-01-17 | 220,400 | 2.75 | 2.75 | 2.65 | 2.72 | 00:00:00 | | 2003-01-20 | 114,300 | 2.70 | 2.70 | 2.60 | 2.65 | 00:00:00 | | 2003-01-21 | 221,100 | 2.65 | 2.68 | 2.60 | 2.64 | 00:00:00 | | 2003-01-22 | 243,000 | 2.61 | 2.65 | 2.47 | 2.65 | 00:00:00 | | 2003-01-23 | 258,500 | 2.68 | 2.70 | 2.61 | 2.65 | 00:00:00 | | 2003-01-24 | 124,300 | 2.65 | 2.66 | 2.62 | 2.62 | 00:00:00 | | 2003-01-27 | 100,700 | 2.66 | 2.66 | 2.56 | 2.57 | 00:00:00 | | 2003-01-28 | 127,400 | 2.56 | 2.59 | 2.36 | 2.48 | 00:00:00 | | 2003-01-29 | 110,200 | 2.48 | 2.48 | 2.27 | 2.28 | 00:00:00 | | 2003-01-30 | 298,300 | 2.24 | 2.24 | 2.14 | 2.14 | 00:00:00 | | 2003-01-31 | 210,600 | 2.12 | 2.17 | 2.10 | 2.17 | 00:00:00 | | 2003-02-03 | 210,300 | 2.18 | 2.37 | 2.18 | 2.35 | 00:00:00 | | 2003-02-04 | 186,300 | 2.45 | 2.45 | 2.37 | 2.42 | 00:00:00 | | 2003-02-05 | 278,400 | 2.45 | 2.54 | 2.28 | 2.44 | 00:00:00 | | 2003-02-06 | 198,300 | 2.50 | 2.57 | 2.48 | 2.53 | 00:00:00 | | 2003-02-07 | 49,500 | 2.53 | 2.53 | 2.41 | 2.43 | 00:00:00 | | 2003-02-10 | 78,400 | 2.40 | 2.40 | 2.27 | 2.27 | 00:00:00 | | 2003-02-11 | 95,000 | 2.27 | 2.29 | 2.17 | 2.17 | 00:00:00 | | 2003-02-12 | 114,500 | 2.22 | 2.22 | 2.05 | 2.05 | 00:00:00 | | 2003-02-13 | 55,700 | 2.05 | 2.18 | 2.03 | 2.14 | 00:00:00 | | 2003-02-14 | 58,500 | 2.15 | 2.15 | 2.07 | 2.14 | 00:00:00 | | 2003-02-17 | 56,800 | 2.19 | 2.27 | 2.10 | 2.27 | 00:00:00 | | 2003-02-18 | 98,600 | 2.26 | 2.35 | 2.20 | 2.30 | 00:00:00 | | 2003-02-19 | 137,600 | 2.44 | 2.44 | 2.30 | 2.30 | 00:00:00 | | 2003-02-20 | 191,700 | 2.32 | 2.35 | 2.29 | 2.35 | 00:00:00 | | 2003-02-21 | 50,700 | 2.35 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2003-02-24 | 45,800 | 2.31 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2003-02-25 | 44,800 | 2.31 | 2.33 | 2.25 | 2.32 | 00:00:00 | | 2003-02-26 | 47,800 | 2.32 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2003-02-27 | 38,100 | 2.33 | 2.33 | 2.27 | 2.28 | 00:00:00 | | 2003-02-28 | 59,000 | 2.33 | 2.33 | 2.25 | 2.25 | 00:00:00 | | 2003-03-03 | 73,300 | 2.25 | 2.25 | 2.15 | 2.16 | 00:00:00 | | 2003-03-04 | 67,800 | 2.11 | 2.18 | 2.11 | 2.14 | 00:00:00 | | 2003-03-05 | 83,400 | 2.19 | 2.25 | 2.12 | 2.21 | 00:00:00 | | 2003-03-06 | 104,100 | 2.20 | 2.24 | 2.18 | 2.24 | 00:00:00 | | 2003-03-07 | 38,300 | 2.21 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2003-03-10 | 116,900 | 2.21 | 2.27 | 2.12 | 2.20 | 00:00:00 | | 2003-03-11 | 42,800 | 2.16 | 2.18 | 2.12 | 2.17 | 00:00:00 | | 2003-03-12 | 159,700 | 2.19 | 2.31 | 2.12 | 2.31 | 00:00:00 | | 2003-03-13 | 86,900 | 2.25 | 2.29 | 2.15 | 2.23 | 00:00:00 | | 2003-03-14 | 54,300 | 2.25 | 2.28 | 2.17 | 2.27 | 00:00:00 | | 2003-03-17 | 101,500 | 2.29 | 2.29 | 2.05 | 2.14 | 00:00:00 | | 2003-03-18 | 43,500 | 2.18 | 2.18 | 2.06 | 2.08 | 00:00:00 | | 2003-03-19 | 12,300 | 2.10 | 2.14 | 2.05 | 2.14 | 00:00:00 | | 2003-03-20 | 76,200 | 2.06 | 2.10 | 1.94 | 2.05 | 00:00:00 | | 2003-03-21 | 88,800 | 1.95 | 2.10 | 1.93 | 2.00 | 00:00:00 | | 2003-03-24 | 42,700 | 2.00 | 2.13 | 2.00 | 2.06 | 00:00:00 | | 2003-03-25 | 49,800 | 2.13 | 2.14 | 2.05 | 2.05 | 00:00:00 | | 2003-03-26 | 23,800 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2003-03-27 | 59,000 | 2.09 | 2.15 | 2.05 | 2.14 | 00:00:00 | | 2003-03-28 | 140,600 | 2.11 | 2.30 | 2.11 | 2.22 | 00:00:00 | | 2003-03-31 | 5,100 | 2.25 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2003-04-01 | 85,100 | 2.25 | 2.27 | 2.15 | 2.25 | 00:00:00 | | 2003-04-02 | 138,400 | 2.25 | 2.39 | 2.25 | 2.39 | 00:00:00 | | 2003-04-03 | 100,000 | 2.42 | 2.45 | 2.26 | 2.30 | 00:00:00 | | 2003-04-04 | 63,500 | 2.29 | 2.29 | 2.14 | 2.20 | 00:00:00 | | 2003-04-07 | 74,400 | 2.06 | 2.15 | 2.03 | 2.12 | 00:00:00 | | 2003-04-08 | 61,500 | 2.06 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2003-04-09 | 138,100 | 2.14 | 2.27 | 2.14 | 2.27 | 00:00:00 | | 2003-04-10 | 266,300 | 2.23 | 2.29 | 2.21 | 2.26 | 00:00:00 | | 2003-04-11 | 85,000 | 2.26 | 2.34 | 2.26 | 2.34 | 00:00:00 | | 2003-04-14 | 203,300 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2003-04-15 | 89,200 | 2.29 | 2.30 | 2.26 | 2.28 | 00:00:00 | | 2003-04-16 | 82,100 | 2.34 | 2.34 | 2.29 | 2.33 | 00:00:00 | | 2003-04-17 | 130,300 | 2.34 | 2.36 | 2.33 | 2.36 | 00:00:00 | | 2003-04-21 | 111,100 | 2.38 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2003-04-22 | 90,100 | 2.35 | 2.37 | 2.30 | 2.33 | 00:00:00 | | 2003-04-23 | 57,600 | 2.30 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2003-04-24 | 144,200 | 2.34 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2003-04-25 | 46,000 | 2.34 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2003-04-28 | 89,600 | 2.27 | 2.36 | 2.21 | 2.36 | 00:00:00 | | 2003-04-29 | 92,800 | 2.28 | 2.39 | 2.20 | 2.30 | 00:00:00 | | 2003-04-30 | 32,900 | 2.27 | 2.35 | 2.27 | 2.35 | 00:00:00 | | 2003-05-01 | 148,200 | 2.35 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2003-05-02 | 58,800 | 2.35 | 2.35 | 2.21 | 2.21 | 00:00:00 | | 2003-05-05 | 21,800 | 2.30 | 2.30 | 2.22 | 2.25 | 00:00:00 | | 2003-05-06 | 20,800 | 2.24 | 2.28 | 2.23 | 2.27 | 00:00:00 | | 2003-05-07 | 57,500 | 2.24 | 2.24 | 2.18 | 2.23 | 00:00:00 | | 2003-05-08 | 39,300 | 2.20 | 2.25 | 2.18 | 2.25 | 00:00:00 | | 2003-05-09 | 19,000 | 2.20 | 2.20 | 2.16 | 2.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
