|
GENCO RESOURCES L - [Ticker: GGC.V] | | Last Trade | 1.18 | Last Trade Time | 2016-12-22 - 20:59:00 | Variation | +0.03 (+2.61%) | Open | 1.12 | High | 1.18 | Low | 1.12 | Volume | 6,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.10 x 0 - 1.18 x 0 | Former Close | 1.15 | 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 | GGC.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-14 | 60,700 | 2.77 | 2.80 | 2.75 | 2.80 | 00:00:00 | 2007-02-15 | 31,100 | 2.77 | 2.79 | 2.75 | 2.78 | 00:00:00 | 2007-02-16 | 137,600 | 2.79 | 2.80 | 2.75 | 2.80 | 00:00:00 | 2007-02-19 | 14,200 | 2.65 | 2.77 | 2.65 | 2.70 | 00:00:00 | 2007-02-20 | 115,100 | 2.72 | 2.75 | 2.60 | 2.60 | 00:00:00 | 2007-02-21 | 66,600 | 2.66 | 2.79 | 2.60 | 2.75 | 00:00:00 | 2007-02-22 | 303,900 | 2.75 | 3.30 | 2.70 | 3.25 | 00:00:00 | 2007-02-23 | 140,800 | 3.15 | 3.25 | 3.06 | 3.23 | 00:00:00 | 2007-02-26 | 212,900 | 3.27 | 3.40 | 3.27 | 3.40 | 00:00:00 | 2007-02-27 | 162,300 | 3.26 | 3.35 | 3.00 | 3.05 | 00:00:00 | 2007-02-28 | 90,500 | 3.10 | 3.29 | 3.05 | 3.15 | 00:00:00 | 2007-03-01 | 116,200 | 3.10 | 3.25 | 3.00 | 3.10 | 00:00:00 | 2007-03-02 | 78,200 | 2.95 | 3.12 | 2.95 | 3.05 | 00:00:00 | 2007-03-05 | 44,400 | 2.98 | 2.98 | 2.85 | 2.89 | 00:00:00 | 2007-03-06 | 63,900 | 2.90 | 3.10 | 2.90 | 3.05 | 00:00:00 | 2007-03-07 | 54,700 | 3.12 | 3.20 | 3.09 | 3.14 | 00:00:00 | 2007-03-08 | 69,600 | 3.24 | 3.43 | 3.21 | 3.28 | 00:00:00 | 2007-03-09 | 91,800 | 3.31 | 3.31 | 3.24 | 3.25 | 00:00:00 | 2007-03-12 | 73,500 | 3.28 | 3.32 | 3.26 | 3.26 | 00:00:00 | 2007-03-13 | 120,200 | 3.26 | 3.30 | 3.26 | 3.26 | 00:00:00 | 2007-03-14 | 141,700 | 3.21 | 3.26 | 3.10 | 3.12 | 00:00:00 | 2007-03-15 | 15,800 | 3.10 | 3.25 | 3.10 | 3.23 | 00:00:00 | 2007-03-16 | 33,500 | 3.25 | 3.25 | 3.14 | 3.15 | 00:00:00 | 2007-03-19 | 16,300 | 3.15 | 3.15 | 3.07 | 3.10 | 00:00:00 | 2007-03-20 | 148,900 | 3.13 | 3.19 | 3.10 | 3.19 | 00:00:00 | 2007-03-21 | 76,300 | 3.13 | 3.19 | 3.13 | 3.14 | 00:00:00 | 2007-03-22 | 71,100 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | 2007-03-23 | 126,800 | 3.25 | 3.50 | 3.25 | 3.50 | 00:00:00 | 2007-03-26 | 146,300 | 3.50 | 3.80 | 3.50 | 3.74 | 00:00:00 | 2007-03-27 | 102,900 | 3.77 | 3.80 | 3.60 | 3.79 | 00:00:00 | 2007-03-28 | 83,400 | 3.75 | 3.80 | 3.60 | 3.65 | 00:00:00 | 2007-03-29 | 76,500 | 3.64 | 3.80 | 3.62 | 3.78 | 00:00:00 | 2007-03-30 | 14,100 | 3.60 | 3.80 | 3.60 | 3.75 | 00:00:00 | 2007-04-02 | 42,900 | 3.85 | 3.85 | 3.70 | 3.70 | 00:00:00 | 2007-04-03 | 63,900 | 3.75 | 3.76 | 3.60 | 3.60 | 00:00:00 | 2007-04-04 | 11,800 | 3.62 | 3.75 | 3.62 | 3.75 | 00:00:00 | 2007-04-05 | 27,500 | 3.75 | 3.76 | 3.66 | 3.70 | 00:00:00 | 2007-04-09 | 23,200 | 3.74 | 3.86 | 3.73 | 3.80 | 00:00:00 | 2007-04-10 | 81,200 | 3.85 | 3.90 | 3.75 | 3.80 | 00:00:00 | 2007-04-11 | 131,600 | 3.75 | 4.02 | 3.75 | 4.02 | 00:00:00 | 2007-04-12 | 21,600 | 3.95 | 3.98 | 3.93 | 3.95 | 00:00:00 | 2007-04-13 | 124,000 | 3.95 | 4.63 | 3.95 | 4.63 | 00:00:00 | 2007-04-16 | 145,500 | 4.61 | 4.97 | 4.60 | 4.75 | 00:00:00 | 2007-04-17 | 221,000 | 4.84 | 5.00 | 4.75 | 4.96 | 00:00:00 | 2007-04-18 | 345,300 | 4.79 | 4.79 | 4.15 | 4.48 | 00:00:00 | 2007-04-19 | 70,000 | 4.11 | 4.41 | 4.05 | 4.22 | 00:00:00 | 2007-04-20 | 59,800 | 4.22 | 4.55 | 4.18 | 4.38 | 00:00:00 | 2007-04-23 | 76,700 | 4.40 | 4.52 | 4.32 | 4.40 | 00:00:00 | 2007-04-24 | 61,600 | 4.00 | 4.25 | 3.90 | 4.25 | 00:00:00 | 2007-04-25 | 72,900 | 4.16 | 4.16 | 3.98 | 4.00 | 00:00:00 | 2007-04-26 | 43,100 | 3.87 | 4.00 | 3.87 | 3.97 | 00:00:00 | 2007-04-27 | 100,600 | 3.80 | 4.00 | 3.80 | 3.99 | 00:00:00 | 2007-04-30 | 78,600 | 3.70 | 4.15 | 3.65 | 4.10 | 00:00:00 | 2007-05-01 | 23,200 | 4.00 | 4.15 | 3.85 | 3.95 | 00:00:00 | 2007-05-02 | 21,100 | 3.81 | 3.97 | 3.80 | 3.85 | 00:00:00 | 2007-05-03 | 44,500 | 3.66 | 4.05 | 3.66 | 3.99 | 00:00:00 | 2007-05-04 | 26,100 | 3.86 | 4.09 | 3.86 | 4.09 | 00:00:00 | 2007-05-07 | 52,900 | 4.15 | 4.20 | 3.95 | 3.95 | 00:00:00 | 2007-05-08 | 50,700 | 3.89 | 3.94 | 3.75 | 3.94 | 00:00:00 | 2007-05-09 | 44,000 | 4.00 | 4.00 | 3.80 | 3.85 | 00:00:00 | 2007-05-10 | 406,200 | 3.95 | 4.14 | 3.91 | 3.99 | 00:00:00 | 2007-05-11 | 81,900 | 4.00 | 4.14 | 3.95 | 4.00 | 00:00:00 | 2007-05-14 | 29,200 | 4.00 | 4.14 | 4.00 | 4.14 | 00:00:00 | 2007-05-15 | 57,000 | 4.10 | 4.12 | 4.00 | 4.00 | 00:00:00 | 2007-05-16 | 168,800 | 3.99 | 4.20 | 3.95 | 4.17 | 00:00:00 | 2007-05-17 | 69,700 | 4.10 | 4.37 | 4.00 | 4.15 | 00:00:00 | 2007-05-18 | 144,900 | 4.15 | 4.50 | 4.15 | 4.45 | 00:00:00 | 2007-05-22 | 62,200 | 4.45 | 4.49 | 4.35 | 4.36 | 00:00:00 | 2007-05-23 | 32,800 | 4.36 | 4.44 | 4.23 | 4.30 | 00:00:00 | 2007-05-24 | 94,000 | 4.15 | 4.16 | 4.00 | 4.03 | 00:00:00 | 2007-05-25 | 29,400 | 4.05 | 4.29 | 4.05 | 4.06 | 00:00:00 | 2007-05-28 | 5,500 | 4.26 | 4.26 | 4.10 | 4.26 | 00:00:00 | 2007-05-29 | 103,400 | 4.10 | 4.10 | 3.90 | 4.08 | 00:00:00 | 2007-05-30 | 205,200 | 4.07 | 4.07 | 3.46 | 3.70 | 00:00:00 | 2007-05-31 | 95,000 | 3.95 | 4.09 | 3.90 | 4.04 | 00:00:00 | 2007-06-01 | 37,700 | 4.04 | 4.20 | 4.04 | 4.15 | 00:00:00 | 2007-06-04 | 51,000 | 4.10 | 4.40 | 3.95 | 4.07 | 00:00:00 | 2007-06-05 | 30,300 | 4.09 | 4.31 | 4.09 | 4.29 | 00:00:00 | 2007-06-06 | 55,100 | 4.15 | 4.29 | 4.05 | 4.08 | 00:00:00 | 2007-06-07 | 19,200 | 4.10 | 4.15 | 4.06 | 4.14 | 00:00:00 | 2007-06-08 | 46,700 | 4.05 | 4.10 | 4.01 | 4.01 | 00:00:00 | 2007-06-11 | 18,700 | 4.00 | 4.05 | 4.00 | 4.04 | 00:00:00 | 2007-06-12 | 63,900 | 3.98 | 4.01 | 3.94 | 3.94 | 00:00:00 | 2007-06-13 | 35,400 | 3.94 | 3.94 | 3.85 | 3.90 | 00:00:00 | 2007-06-14 | 42,600 | 3.80 | 3.96 | 3.76 | 3.89 | 00:00:00 | 2007-06-15 | 36,600 | 3.89 | 4.08 | 3.89 | 3.98 | 00:00:00 | 2007-06-18 | 14,800 | 4.00 | 4.15 | 4.00 | 4.00 | 00:00:00 | 2007-06-19 | 7,200 | 4.00 | 4.00 | 3.95 | 3.95 | 00:00:00 | 2007-06-20 | 10,900 | 3.95 | 4.00 | 3.94 | 3.94 | 00:00:00 | 2007-06-21 | 52,700 | 3.85 | 3.95 | 3.75 | 3.95 | 00:00:00 | 2007-06-22 | 82,300 | 3.90 | 3.90 | 3.87 | 3.87 | 00:00:00 | 2007-06-25 | 28,100 | 3.93 | 3.93 | 3.75 | 3.75 | 00:00:00 | 2007-06-26 | 77,200 | 3.70 | 3.70 | 3.49 | 3.64 | 00:00:00 | 2007-06-27 | 66,100 | 3.55 | 3.70 | 3.55 | 3.70 | 00:00:00 | 2007-06-28 | 86,200 | 3.60 | 3.67 | 3.57 | 3.60 | 00:00:00 | 2007-06-29 | 92,200 | 3.55 | 3.78 | 3.55 | 3.65 | 00:00:00 | 2007-07-03 | 14,100 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | 2007-07-04 | 39,500 | 3.56 | 3.65 | 3.50 | 3.65 | 00:00:00 | 2007-07-05 | 41,900 | 3.65 | 3.87 | 3.62 | 3.87 | 00:00:00 | 2007-07-06 | 24,800 | 3.87 | 3.87 | 3.69 | 3.71 | 00:00:00 | 2007-07-09 | 83,900 | 3.76 | 3.87 | 3.76 | 3.87 | 00:00:00 | 2007-07-10 | 145,300 | 3.87 | 4.10 | 3.87 | 4.05 | 00:00:00 | 2007-07-11 | 260,600 | 4.12 | 4.33 | 4.10 | 4.33 | 00:00:00 | 2007-07-12 | 190,400 | 4.36 | 4.70 | 4.36 | 4.36 | 00:00:00 | 2007-07-13 | 21,200 | 4.35 | 4.50 | 4.35 | 4.36 | 00:00:00 | 2007-07-16 | 9,900 | 4.42 | 4.43 | 4.22 | 4.36 | 00:00:00 | 2007-07-17 | 7,600 | 4.21 | 4.30 | 4.20 | 4.21 | 00:00:00 | 2007-07-18 | 34,000 | 4.37 | 4.37 | 4.25 | 4.31 | 00:00:00 | 2007-07-19 | 22,100 | 4.30 | 4.30 | 4.18 | 4.25 | 00:00:00 | 2007-07-20 | 41,900 | 4.22 | 4.30 | 3.82 | 3.90 | 00:00:00 | 2007-07-23 | 21,400 | 3.90 | 4.14 | 3.90 | 3.90 | 00:00:00 | 2007-07-24 | 11,100 | 4.10 | 4.14 | 3.90 | 4.14 | 00:00:00 | 2007-07-25 | 24,500 | 4.04 | 4.06 | 3.84 | 4.05 | 00:00:00 | 2007-07-26 | 32,300 | 3.97 | 4.05 | 3.82 | 3.90 | 00:00:00 | 2007-07-27 | 10,600 | 3.98 | 3.98 | 3.85 | 3.90 | 00:00:00 | 2007-07-30 | 17,100 | 3.88 | 4.18 | 3.88 | 4.15 | 00:00:00 | 2007-07-31 | 42,000 | 4.05 | 4.12 | 4.05 | 4.10 | 00:00:00 | 2007-08-01 | 50,800 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | 2007-08-02 | 14,400 | 3.98 | 4.00 | 3.92 | 3.92 | 00:00:00 | 2007-08-03 | 17,500 | 3.82 | 3.90 | 3.81 | 3.90 | 00:00:00 | 2007-08-07 | 37,500 | 3.94 | 3.95 | 3.87 | 3.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|