|
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 | 2003-10-31 | 146,000 | 6.01 | 6.10 | 6.00 | 6.04 | 00:00:00 | 2003-11-03 | 96,500 | 6.00 | 6.11 | 5.95 | 6.01 | 00:00:00 | 2003-11-04 | 214,600 | 5.90 | 6.05 | 5.90 | 6.05 | 00:00:00 | 2003-11-05 | 395,200 | 6.00 | 6.64 | 6.00 | 6.64 | 00:00:00 | 2003-11-06 | 2,056,800 | 6.49 | 6.74 | 6.35 | 6.60 | 00:00:00 | 2003-11-07 | 217,000 | 6.32 | 6.45 | 6.32 | 6.37 | 00:00:00 | 2003-11-10 | 190,200 | 6.46 | 6.55 | 6.37 | 6.48 | 00:00:00 | 2003-11-11 | 79,500 | 6.50 | 6.59 | 6.50 | 6.57 | 00:00:00 | 2003-11-12 | 289,800 | 6.50 | 6.90 | 6.50 | 6.55 | 00:00:00 | 2003-11-13 | 165,300 | 6.60 | 6.79 | 6.57 | 6.70 | 00:00:00 | 2003-11-14 | 106,600 | 6.70 | 6.81 | 6.70 | 6.81 | 00:00:00 | 2003-11-17 | 175,000 | 6.80 | 6.85 | 6.72 | 6.75 | 00:00:00 | 2003-11-18 | 104,600 | 6.75 | 6.82 | 6.65 | 6.75 | 00:00:00 | 2003-11-19 | 80,600 | 6.85 | 6.85 | 6.75 | 6.80 | 00:00:00 | 2003-11-20 | 160,100 | 6.84 | 6.98 | 6.75 | 6.92 | 00:00:00 | 2003-11-21 | 73,900 | 6.99 | 6.99 | 6.84 | 6.94 | 00:00:00 | 2003-11-24 | 117,500 | 6.94 | 6.94 | 6.43 | 6.70 | 00:00:00 | 2003-11-25 | 212,400 | 6.70 | 6.70 | 6.54 | 6.54 | 00:00:00 | 2003-11-26 | 82,700 | 6.49 | 6.55 | 6.39 | 6.54 | 00:00:00 | 2003-11-27 | 20,900 | 6.54 | 6.56 | 6.54 | 6.55 | 00:00:00 | 2003-11-28 | 97,400 | 6.50 | 6.85 | 6.50 | 6.81 | 00:00:00 | 2003-12-01 | 219,300 | 6.76 | 6.84 | 6.40 | 6.60 | 00:00:00 | 2003-12-02 | 284,300 | 6.60 | 6.91 | 6.60 | 6.85 | 00:00:00 | 2003-12-03 | 133,700 | 6.81 | 6.91 | 6.70 | 6.75 | 00:00:00 | 2003-12-04 | 74,000 | 6.65 | 6.89 | 6.55 | 6.72 | 00:00:00 | 2003-12-05 | 32,100 | 6.55 | 6.70 | 6.50 | 6.68 | 00:00:00 | 2003-12-08 | 148,400 | 6.79 | 6.79 | 6.50 | 6.55 | 00:00:00 | 2003-12-09 | 187,600 | 6.60 | 6.60 | 5.95 | 6.30 | 00:00:00 | 2003-12-10 | 208,800 | 6.20 | 6.35 | 5.95 | 5.96 | 00:00:00 | 2003-12-11 | 317,900 | 5.75 | 6.13 | 5.15 | 6.05 | 00:00:00 | 2003-12-12 | 56,600 | 6.18 | 6.25 | 6.00 | 6.25 | 00:00:00 | 2003-12-15 | 80,600 | 6.07 | 6.21 | 6.01 | 6.02 | 00:00:00 | 2003-12-16 | 122,400 | 6.05 | 6.08 | 5.65 | 5.83 | 00:00:00 | 2003-12-17 | 192,100 | 5.79 | 5.85 | 5.50 | 5.65 | 00:00:00 | 2003-12-18 | 105,200 | 5.60 | 5.67 | 5.47 | 5.59 | 00:00:00 | 2003-12-19 | 34,700 | 5.49 | 5.68 | 5.45 | 5.57 | 00:00:00 | 2003-12-22 | 55,600 | 5.45 | 5.60 | 5.35 | 5.40 | 00:00:00 | 2003-12-23 | 59,300 | 5.34 | 5.40 | 5.21 | 5.32 | 00:00:00 | 2003-12-24 | 35,200 | 5.32 | 5.36 | 5.22 | 5.36 | 00:00:00 | 2003-12-29 | 51,500 | 5.45 | 5.75 | 5.45 | 5.75 | 00:00:00 | 2003-12-30 | 90,300 | 5.86 | 6.00 | 5.86 | 6.00 | 00:00:00 | 2003-12-31 | 108,800 | 6.05 | 6.33 | 6.05 | 6.30 | 00:00:00 | 2004-01-02 | 65,600 | 6.43 | 6.45 | 6.32 | 6.41 | 00:00:00 | 2004-01-05 | 96,700 | 6.65 | 6.89 | 6.55 | 6.60 | 00:00:00 | 2004-01-06 | 109,400 | 6.74 | 6.74 | 6.35 | 6.40 | 00:00:00 | 2004-01-07 | 98,300 | 6.35 | 6.35 | 6.02 | 6.10 | 00:00:00 | 2004-01-08 | 131,300 | 6.15 | 6.40 | 6.15 | 6.30 | 00:00:00 | 2004-01-09 | 136,500 | 6.32 | 6.60 | 6.26 | 6.49 | 00:00:00 | 2004-01-12 | 196,800 | 6.68 | 6.79 | 6.52 | 6.52 | 00:00:00 | 2004-01-13 | 299,400 | 6.50 | 6.55 | 6.30 | 6.35 | 00:00:00 | 2004-01-14 | 125,100 | 6.45 | 6.45 | 5.80 | 5.98 | 00:00:00 | 2004-01-15 | 84,200 | 5.40 | 5.95 | 5.20 | 5.90 | 00:00:00 | 2004-01-16 | 36,200 | 6.05 | 6.05 | 5.68 | 5.80 | 00:00:00 | 2004-01-19 | 24,400 | 5.65 | 5.95 | 5.65 | 5.95 | 00:00:00 | 2004-01-20 | 42,700 | 6.00 | 6.04 | 5.85 | 5.94 | 00:00:00 | 2004-01-21 | 35,500 | 5.95 | 6.05 | 5.90 | 5.94 | 00:00:00 | 2004-01-22 | 549,400 | 6.04 | 6.39 | 6.04 | 6.38 | 00:00:00 | 2004-01-23 | 99,000 | 6.15 | 6.15 | 5.94 | 5.95 | 00:00:00 | 2004-01-26 | 67,900 | 5.95 | 5.95 | 5.67 | 5.75 | 00:00:00 | 2004-01-27 | 127,800 | 5.75 | 5.95 | 5.70 | 5.93 | 00:00:00 | 2004-01-28 | 96,500 | 5.70 | 6.25 | 5.70 | 5.97 | 00:00:00 | 2004-01-29 | 57,100 | 5.84 | 5.92 | 5.67 | 5.70 | 00:00:00 | 2004-01-30 | 153,900 | 5.62 | 5.92 | 5.55 | 5.68 | 00:00:00 | 2004-02-02 | 144,000 | 5.83 | 5.89 | 5.45 | 5.45 | 00:00:00 | 2004-02-03 | 161,400 | 5.45 | 5.80 | 5.29 | 5.73 | 00:00:00 | 2004-02-04 | 132,900 | 5.78 | 5.89 | 5.65 | 5.71 | 00:00:00 | 2004-02-05 | 108,800 | 5.70 | 5.80 | 5.65 | 5.66 | 00:00:00 | 2004-02-06 | 153,200 | 5.70 | 5.85 | 5.62 | 5.80 | 00:00:00 | 2004-02-09 | 275,200 | 5.95 | 6.49 | 5.84 | 6.41 | 00:00:00 | 2004-02-10 | 320,600 | 6.50 | 6.90 | 6.50 | 6.90 | 00:00:00 | 2004-02-11 | 457,100 | 6.90 | 7.18 | 6.86 | 7.17 | 00:00:00 | 2004-02-12 | 375,900 | 7.25 | 7.35 | 7.10 | 7.23 | 00:00:00 | 2004-02-13 | 208,000 | 7.25 | 7.25 | 6.77 | 6.77 | 00:00:00 | 2004-02-16 | 24,600 | 6.86 | 6.86 | 6.70 | 6.85 | 00:00:00 | 2004-02-17 | 134,100 | 6.95 | 7.13 | 6.95 | 7.10 | 00:00:00 | 2004-02-18 | 107,900 | 7.20 | 7.20 | 6.84 | 7.00 | 00:00:00 | 2004-02-19 | 58,000 | 7.10 | 7.10 | 6.77 | 6.91 | 00:00:00 | 2004-02-20 | 66,700 | 6.83 | 6.92 | 6.58 | 6.74 | 00:00:00 | 2004-02-23 | 66,200 | 7.00 | 7.00 | 6.50 | 6.51 | 00:00:00 | 2004-02-24 | 44,600 | 6.55 | 6.86 | 6.55 | 6.86 | 00:00:00 | 2004-02-25 | 77,400 | 6.55 | 6.85 | 6.50 | 6.53 | 00:00:00 | 2004-02-26 | 89,400 | 6.53 | 6.85 | 6.53 | 6.80 | 00:00:00 | 2004-02-27 | 55,400 | 6.80 | 6.80 | 6.72 | 6.80 | 00:00:00 | 2004-03-01 | 171,600 | 6.85 | 7.05 | 6.83 | 7.05 | 00:00:00 | 2004-03-02 | 38,900 | 7.08 | 7.08 | 6.75 | 6.80 | 00:00:00 | 2004-03-03 | 179,200 | 6.93 | 7.00 | 6.67 | 6.97 | 00:00:00 | 2004-03-04 | 171,100 | 7.00 | 7.09 | 6.90 | 7.00 | 00:00:00 | 2004-03-05 | 68,800 | 7.10 | 7.20 | 7.00 | 7.10 | 00:00:00 | 2004-03-08 | 66,000 | 7.11 | 7.15 | 7.00 | 7.04 | 00:00:00 | 2004-03-09 | 111,200 | 6.95 | 7.11 | 6.95 | 7.02 | 00:00:00 | 2004-03-10 | 65,600 | 7.00 | 7.08 | 7.00 | 7.00 | 00:00:00 | 2004-03-11 | 32,200 | 6.86 | 7.00 | 6.82 | 7.00 | 00:00:00 | 2004-03-12 | 344,900 | 7.00 | 7.05 | 6.90 | 7.04 | 00:00:00 | 2004-03-15 | 69,700 | 7.05 | 7.06 | 6.92 | 6.95 | 00:00:00 | 2004-03-16 | 43,400 | 6.95 | 7.02 | 6.90 | 6.90 | 00:00:00 | 2004-03-17 | 158,500 | 6.80 | 6.97 | 6.80 | 6.89 | 00:00:00 | 2004-03-18 | 300,100 | 6.90 | 7.08 | 6.89 | 7.07 | 00:00:00 | 2004-03-19 | 89,800 | 7.08 | 7.15 | 6.96 | 7.15 | 00:00:00 | 2004-03-22 | 319,500 | 7.20 | 7.65 | 7.20 | 7.60 | 00:00:00 | 2004-03-23 | 167,400 | 7.70 | 7.90 | 7.50 | 7.80 | 00:00:00 | 2004-03-24 | 120,000 | 7.80 | 7.85 | 7.53 | 7.75 | 00:00:00 | 2004-03-25 | 143,600 | 7.55 | 7.77 | 7.55 | 7.75 | 00:00:00 | 2004-03-26 | 493,600 | 7.75 | 8.60 | 7.75 | 8.60 | 00:00:00 | 2004-03-29 | 388,000 | 8.65 | 9.02 | 8.40 | 8.65 | 00:00:00 | 2004-03-30 | 517,500 | 8.67 | 9.41 | 8.67 | 9.41 | 00:00:00 | 2004-03-31 | 1,950,400 | 9.56 | 10.00 | 8.93 | 9.50 | 00:00:00 | 2004-04-01 | 1,395,600 | 9.25 | 9.76 | 9.25 | 9.51 | 00:00:00 | 2004-04-02 | 331,800 | 9.50 | 9.57 | 9.40 | 9.51 | 00:00:00 | 2004-04-05 | 378,800 | 9.43 | 9.65 | 9.40 | 9.51 | 00:00:00 | 2004-04-06 | 420,900 | 9.51 | 10.07 | 9.51 | 9.80 | 00:00:00 | 2004-04-07 | 504,800 | 9.85 | 10.20 | 9.85 | 10.05 | 00:00:00 | 2004-04-08 | 55,400 | 10.00 | 10.05 | 9.91 | 9.98 | 00:00:00 | 2004-04-12 | 133,000 | 10.10 | 10.10 | 9.90 | 10.00 | 00:00:00 | 2004-04-13 | 439,200 | 9.49 | 9.55 | 9.20 | 9.45 | 00:00:00 | 2004-04-14 | 438,300 | 8.75 | 9.86 | 8.71 | 9.36 | 00:00:00 | 2004-04-15 | 323,800 | 9.20 | 9.74 | 9.05 | 9.57 | 00:00:00 | 2004-04-16 | 92,400 | 9.50 | 9.82 | 9.45 | 9.80 | 00:00:00 | 2004-04-19 | 105,400 | 9.71 | 9.87 | 9.55 | 9.71 | 00:00:00 | 2004-04-20 | 353,400 | 9.71 | 9.71 | 8.40 | 8.92 | 00:00:00 | 2004-04-21 | 476,500 | 8.70 | 9.32 | 8.60 | 8.90 | 00:00:00 | 2004-04-22 | 120,400 | 9.05 | 9.32 | 9.05 | 9.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|