|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-07 | 37,500 | 3.94 | 3.95 | 3.87 | 3.90 | 00:00:00 | | 2007-08-08 | 9,800 | 3.90 | 3.94 | 3.87 | 3.94 | 00:00:00 | | 2007-08-09 | 48,700 | 3.93 | 3.93 | 3.71 | 3.71 | 00:00:00 | | 2007-08-10 | 121,700 | 3.90 | 3.90 | 3.35 | 3.45 | 00:00:00 | | 2007-08-13 | 42,600 | 3.49 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2007-08-14 | 32,000 | 3.55 | 3.55 | 3.29 | 3.48 | 00:00:00 | | 2007-08-15 | 288,100 | 3.07 | 3.25 | 2.40 | 2.75 | 00:00:00 | | 2007-08-16 | 284,000 | 2.42 | 2.51 | 2.02 | 2.14 | 00:00:00 | | 2007-08-17 | 158,600 | 2.59 | 2.70 | 2.42 | 2.48 | 00:00:00 | | 2007-08-20 | 162,500 | 2.55 | 2.95 | 2.54 | 2.80 | 00:00:00 | | 2007-08-21 | 37,500 | 2.85 | 2.85 | 2.66 | 2.66 | 00:00:00 | | 2007-08-22 | 88,200 | 2.83 | 3.13 | 2.81 | 3.13 | 00:00:00 | | 2007-08-23 | 66,800 | 3.21 | 3.21 | 2.83 | 3.00 | 00:00:00 | | 2007-08-24 | 51,300 | 3.07 | 3.07 | 2.85 | 3.00 | 00:00:00 | | 2007-08-27 | 33,900 | 3.05 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2007-08-28 | 23,600 | 3.03 | 3.04 | 2.81 | 2.81 | 00:00:00 | | 2007-08-29 | 46,700 | 2.91 | 3.00 | 2.83 | 3.00 | 00:00:00 | | 2007-08-30 | 8,600 | 2.86 | 2.93 | 2.86 | 2.91 | 00:00:00 | | 2007-08-31 | 39,100 | 3.00 | 3.10 | 2.98 | 3.10 | 00:00:00 | | 2007-09-04 | 81,800 | 3.16 | 3.33 | 3.15 | 3.33 | 00:00:00 | | 2007-09-05 | 86,900 | 3.35 | 3.50 | 3.28 | 3.50 | 00:00:00 | | 2007-09-06 | 56,400 | 3.50 | 3.68 | 3.50 | 3.68 | 00:00:00 | | 2007-09-07 | 120,500 | 3.65 | 3.85 | 3.65 | 3.85 | 00:00:00 | | 2007-09-10 | 62,400 | 3.80 | 3.85 | 3.40 | 3.54 | 00:00:00 | | 2007-09-11 | 35,900 | 3.50 | 3.61 | 3.50 | 3.61 | 00:00:00 | | 2007-09-12 | 16,800 | 3.75 | 3.75 | 3.51 | 3.55 | 00:00:00 | | 2007-09-13 | 21,000 | 3.56 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2007-09-14 | 16,600 | 3.55 | 3.72 | 3.41 | 3.41 | 00:00:00 | | 2007-09-17 | 95,400 | 3.48 | 3.50 | 3.07 | 3.26 | 00:00:00 | | 2007-09-18 | 15,200 | 3.26 | 3.35 | 3.10 | 3.30 | 00:00:00 | | 2007-09-19 | 40,000 | 3.35 | 3.40 | 3.18 | 3.25 | 00:00:00 | | 2007-09-20 | 76,000 | 3.21 | 3.60 | 3.20 | 3.60 | 00:00:00 | | 2007-09-21 | 43,100 | 3.62 | 3.70 | 3.50 | 3.56 | 00:00:00 | | 2007-09-24 | 78,300 | 3.70 | 3.70 | 3.55 | 3.67 | 00:00:00 | | 2007-09-25 | 36,200 | 3.69 | 3.70 | 3.56 | 3.70 | 00:00:00 | | 2007-09-26 | 83,800 | 3.65 | 3.65 | 3.55 | 3.64 | 00:00:00 | | 2007-09-27 | 11,400 | 3.62 | 3.64 | 3.50 | 3.64 | 00:00:00 | | 2007-09-28 | 78,200 | 3.57 | 3.85 | 3.50 | 3.80 | 00:00:00 | | 2007-10-01 | 20,100 | 3.80 | 3.80 | 3.57 | 3.63 | 00:00:00 | | 2007-10-02 | 70,100 | 3.45 | 3.52 | 3.34 | 3.52 | 00:00:00 | | 2007-10-03 | 18,300 | 3.52 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2007-10-04 | 27,100 | 3.50 | 3.57 | 3.50 | 3.57 | 00:00:00 | | 2007-10-05 | 3,200 | 3.45 | 3.70 | 3.45 | 3.62 | 00:00:00 | | 2007-10-09 | 74,000 | 3.67 | 3.78 | 3.66 | 3.76 | 00:00:00 | | 2007-10-10 | 96,700 | 3.78 | 3.91 | 3.77 | 3.87 | 00:00:00 | | 2007-10-11 | 138,100 | 3.83 | 4.16 | 3.83 | 4.00 | 00:00:00 | | 2007-10-12 | 152,200 | 4.05 | 4.25 | 3.95 | 4.24 | 00:00:00 | | 2007-10-15 | 109,300 | 4.15 | 4.20 | 3.95 | 4.10 | 00:00:00 | | 2007-10-16 | 42,000 | 4.02 | 4.02 | 3.92 | 3.93 | 00:00:00 | | 2007-10-17 | 144,400 | 4.10 | 4.10 | 3.78 | 3.82 | 00:00:00 | | 2007-10-18 | 341,500 | 3.80 | 4.15 | 3.80 | 3.91 | 00:00:00 | | 2007-10-19 | 161,700 | 3.80 | 4.08 | 3.64 | 3.85 | 00:00:00 | | 2007-10-22 | 36,200 | 3.75 | 3.80 | 3.62 | 3.80 | 00:00:00 | | 2007-10-23 | 326,100 | 3.82 | 3.94 | 3.70 | 3.80 | 00:00:00 | | 2007-10-24 | 5,400 | 3.67 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2007-10-25 | 7,900 | 3.67 | 3.88 | 3.67 | 3.75 | 00:00:00 | | 2007-10-26 | 108,200 | 3.78 | 3.94 | 3.77 | 3.90 | 00:00:00 | | 2007-10-29 | 70,400 | 3.90 | 3.95 | 3.89 | 3.89 | 00:00:00 | | 2007-10-30 | 17,700 | 3.76 | 3.91 | 3.76 | 3.91 | 00:00:00 | | 2007-10-31 | 51,500 | 3.93 | 3.97 | 3.80 | 3.97 | 00:00:00 | | 2007-11-01 | 137,700 | 3.91 | 4.22 | 3.91 | 4.20 | 00:00:00 | | 2007-11-02 | 43,700 | 4.00 | 4.15 | 4.00 | 4.12 | 00:00:00 | | 2007-11-05 | 84,000 | 4.12 | 4.12 | 3.91 | 3.97 | 00:00:00 | | 2007-11-06 | 116,600 | 4.08 | 4.28 | 4.05 | 4.28 | 00:00:00 | | 2007-11-07 | 247,700 | 4.28 | 4.50 | 4.20 | 4.20 | 00:00:00 | | 2007-11-08 | 140,500 | 4.20 | 4.30 | 4.00 | 4.00 | 00:00:00 | | 2007-11-09 | 73,200 | 3.60 | 4.12 | 3.60 | 4.12 | 00:00:00 | | 2007-11-12 | 39,400 | 3.91 | 3.95 | 3.82 | 3.85 | 00:00:00 | | 2007-11-13 | 84,100 | 3.86 | 3.89 | 3.61 | 3.89 | 00:00:00 | | 2007-11-14 | 115,900 | 3.80 | 3.80 | 3.50 | 3.70 | 00:00:00 | | 2007-11-15 | 166,800 | 3.65 | 3.65 | 3.33 | 3.42 | 00:00:00 | | 2007-11-16 | 34,000 | 3.52 | 3.58 | 3.45 | 3.57 | 00:00:00 | | 2007-11-19 | 106,600 | 3.61 | 3.67 | 3.51 | 3.65 | 00:00:00 | | 2007-11-20 | 42,300 | 3.66 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2007-11-21 | 63,200 | 3.65 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2007-11-22 | 24,700 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2007-11-23 | 42,500 | 3.68 | 3.75 | 3.68 | 3.75 | 00:00:00 | | 2007-11-26 | 137,500 | 3.74 | 3.85 | 3.72 | 3.80 | 00:00:00 | | 2007-11-27 | 42,900 | 3.78 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2007-11-28 | 28,400 | 3.76 | 3.76 | 3.65 | 3.74 | 00:00:00 | | 2007-11-29 | 52,500 | 3.67 | 3.84 | 3.57 | 3.80 | 00:00:00 | | 2007-11-30 | 75,500 | 3.69 | 3.90 | 3.69 | 3.90 | 00:00:00 | | 2007-12-03 | 98,300 | 3.70 | 3.70 | 3.60 | 3.67 | 00:00:00 | | 2007-12-04 | 73,100 | 3.68 | 3.70 | 3.65 | 3.68 | 00:00:00 | | 2007-12-05 | 14,500 | 3.67 | 3.68 | 3.67 | 3.68 | 00:00:00 | | 2007-12-06 | 54,400 | 3.70 | 3.75 | 3.70 | 3.74 | 00:00:00 | | 2007-12-07 | 30,700 | 3.74 | 3.80 | 3.72 | 3.72 | 00:00:00 | | 2007-12-10 | 78,000 | 3.75 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2007-12-11 | 48,100 | 3.77 | 3.77 | 3.45 | 3.46 | 00:00:00 | | 2007-12-12 | 222,000 | 3.62 | 3.65 | 3.52 | 3.60 | 00:00:00 | | 2007-12-13 | 49,900 | 3.65 | 3.65 | 3.40 | 3.54 | 00:00:00 | | 2007-12-14 | 9,500 | 3.45 | 3.50 | 3.37 | 3.42 | 00:00:00 | | 2007-12-17 | 230,100 | 3.36 | 3.50 | 3.35 | 3.38 | 00:00:00 | | 2007-12-18 | 18,300 | 3.47 | 3.57 | 3.35 | 3.49 | 00:00:00 | | 2007-12-19 | 8,900 | 3.40 | 3.50 | 3.38 | 3.50 | 00:00:00 | | 2007-12-20 | 33,100 | 3.38 | 3.51 | 3.38 | 3.38 | 00:00:00 | | 2007-12-21 | 35,100 | 3.38 | 3.55 | 3.37 | 3.38 | 00:00:00 | | 2007-12-24 | 31,700 | 3.37 | 3.41 | 3.36 | 3.41 | 00:00:00 | | 2007-12-27 | 17,200 | 3.46 | 3.55 | 3.46 | 3.55 | 00:00:00 | | 2007-12-28 | 12,100 | 3.61 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2007-12-31 | 4,700 | 3.80 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2008-01-02 | 29,700 | 3.97 | 3.97 | 3.70 | 3.85 | 00:00:00 | | 2008-01-03 | 51,900 | 3.90 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2008-01-04 | 50,400 | 3.86 | 3.89 | 3.75 | 3.75 | 00:00:00 | | 2008-01-07 | 63,300 | 3.82 | 3.92 | 3.75 | 3.75 | 00:00:00 | | 2008-01-08 | 45,400 | 3.85 | 3.90 | 3.72 | 3.72 | 00:00:00 | | 2008-01-09 | 47,700 | 3.73 | 3.73 | 3.40 | 3.50 | 00:00:00 | | 2008-01-10 | 28,100 | 3.50 | 3.92 | 3.47 | 3.68 | 00:00:00 | | 2008-01-11 | 19,100 | 3.74 | 3.97 | 3.70 | 3.90 | 00:00:00 | | 2008-01-14 | 28,400 | 3.84 | 3.90 | 3.76 | 3.76 | 00:00:00 | | 2008-01-15 | 66,200 | 3.88 | 3.92 | 3.80 | 3.87 | 00:00:00 | | 2008-01-16 | 53,700 | 3.80 | 3.80 | 3.50 | 3.59 | 00:00:00 | | 2008-01-17 | 27,100 | 3.55 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2008-01-18 | 38,800 | 3.40 | 3.62 | 3.38 | 3.40 | 00:00:00 | | 2008-01-21 | 21,500 | 3.25 | 3.25 | 3.01 | 3.25 | 00:00:00 | | 2008-01-22 | 67,000 | 3.05 | 3.20 | 3.01 | 3.16 | 00:00:00 | | 2008-01-23 | 48,700 | 3.11 | 3.14 | 2.82 | 2.82 | 00:00:00 | | 2008-01-24 | 89,000 | 3.05 | 3.18 | 2.92 | 2.96 | 00:00:00 | | 2008-01-25 | 68,700 | 3.19 | 3.19 | 2.97 | 3.00 | 00:00:00 | | 2008-01-28 | 50,800 | 3.06 | 3.15 | 2.97 | 3.01 | 00:00:00 | | 2008-01-29 | 86,100 | 3.10 | 3.10 | 2.85 | 2.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
