|
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 | 2008-01-29 | 86,100 | 3.10 | 3.10 | 2.85 | 2.94 | 00:00:00 | 2008-01-30 | 96,200 | 3.00 | 3.12 | 2.70 | 2.85 | 00:00:00 | 2008-01-31 | 164,000 | 2.86 | 3.19 | 2.70 | 2.80 | 00:00:00 | 2008-02-01 | 64,300 | 2.85 | 2.85 | 2.73 | 2.73 | 00:00:00 | 2008-02-04 | 109,400 | 2.75 | 2.84 | 2.60 | 2.80 | 00:00:00 | 2008-02-05 | 54,700 | 2.80 | 2.82 | 2.52 | 2.82 | 00:00:00 | 2008-02-06 | 28,900 | 2.66 | 2.85 | 2.66 | 2.85 | 00:00:00 | 2008-02-07 | 84,700 | 2.85 | 3.14 | 2.79 | 3.02 | 00:00:00 | 2008-02-08 | 50,700 | 3.09 | 3.30 | 3.06 | 3.25 | 00:00:00 | 2008-02-11 | 43,900 | 3.16 | 3.16 | 3.01 | 3.13 | 00:00:00 | 2008-02-12 | 75,900 | 3.14 | 3.14 | 2.74 | 3.07 | 00:00:00 | 2008-02-13 | 87,600 | 2.97 | 3.48 | 2.87 | 3.48 | 00:00:00 | 2008-02-14 | 28,500 | 3.20 | 3.29 | 3.06 | 3.10 | 00:00:00 | 2008-02-15 | 53,600 | 3.25 | 3.25 | 3.09 | 3.22 | 00:00:00 | 2008-02-19 | 65,100 | 3.22 | 3.40 | 3.20 | 3.40 | 00:00:00 | 2008-02-20 | 110,100 | 3.35 | 3.35 | 3.20 | 3.25 | 00:00:00 | 2008-02-21 | 116,000 | 3.28 | 3.31 | 3.15 | 3.15 | 00:00:00 | 2008-02-22 | 87,600 | 3.26 | 3.26 | 3.12 | 3.20 | 00:00:00 | 2008-02-25 | 36,200 | 3.19 | 3.19 | 3.10 | 3.15 | 00:00:00 | 2008-02-26 | 155,900 | 3.12 | 3.19 | 2.92 | 3.04 | 00:00:00 | 2008-02-27 | 295,800 | 3.14 | 3.14 | 2.89 | 2.98 | 00:00:00 | 2008-02-28 | 195,300 | 3.00 | 3.14 | 2.90 | 3.12 | 00:00:00 | 2008-02-29 | 92,800 | 3.15 | 3.25 | 3.15 | 3.24 | 00:00:00 | 2008-03-03 | 76,800 | 3.25 | 3.25 | 3.11 | 3.22 | 00:00:00 | 2008-03-04 | 105,700 | 3.25 | 3.30 | 3.05 | 3.30 | 00:00:00 | 2008-03-05 | 237,700 | 3.37 | 3.90 | 3.15 | 3.69 | 00:00:00 | 2008-03-06 | 117,200 | 3.85 | 3.85 | 3.48 | 3.50 | 00:00:00 | 2008-03-07 | 34,300 | 3.55 | 3.65 | 3.47 | 3.49 | 00:00:00 | 2008-03-10 | 27,000 | 3.49 | 3.49 | 3.24 | 3.25 | 00:00:00 | 2008-03-11 | 43,000 | 3.22 | 3.30 | 3.22 | 3.29 | 00:00:00 | 2008-03-12 | 44,000 | 3.29 | 3.29 | 3.10 | 3.18 | 00:00:00 | 2008-03-13 | 61,800 | 3.30 | 3.30 | 3.15 | 3.27 | 00:00:00 | 2008-03-14 | 33,900 | 3.29 | 3.30 | 3.18 | 3.18 | 00:00:00 | 2008-03-17 | 88,500 | 3.28 | 3.28 | 2.91 | 3.00 | 00:00:00 | 2008-03-18 | 164,100 | 3.00 | 3.06 | 2.77 | 2.80 | 00:00:00 | 2008-03-19 | 185,900 | 2.77 | 2.82 | 2.55 | 2.65 | 00:00:00 | 2008-03-20 | 149,100 | 2.60 | 2.75 | 2.40 | 2.60 | 00:00:00 | 2008-03-24 | 45,900 | 2.64 | 3.00 | 2.64 | 2.99 | 00:00:00 | 2008-03-25 | 85,200 | 3.07 | 3.14 | 2.81 | 2.98 | 00:00:00 | 2008-03-26 | 78,800 | 2.99 | 2.99 | 2.80 | 2.87 | 00:00:00 | 2008-03-27 | 39,600 | 2.88 | 2.89 | 2.75 | 2.86 | 00:00:00 | 2008-03-28 | 53,200 | 2.86 | 3.11 | 2.75 | 3.03 | 00:00:00 | 2008-03-31 | 35,000 | 3.14 | 3.14 | 2.80 | 2.81 | 00:00:00 | 2008-04-01 | 139,700 | 2.87 | 2.89 | 2.50 | 2.60 | 00:00:00 | 2008-04-02 | 44,000 | 2.60 | 2.72 | 2.56 | 2.60 | 00:00:00 | 2008-04-03 | 127,100 | 2.62 | 2.63 | 2.50 | 2.50 | 00:00:00 | 2008-04-04 | 79,400 | 2.58 | 2.60 | 2.52 | 2.60 | 00:00:00 | 2008-04-07 | 142,900 | 2.50 | 2.52 | 2.39 | 2.39 | 00:00:00 | 2008-04-08 | 299,000 | 2.39 | 2.39 | 2.17 | 2.35 | 00:00:00 | 2008-04-09 | 87,200 | 2.38 | 2.51 | 2.21 | 2.45 | 00:00:00 | 2008-04-10 | 310,500 | 2.41 | 2.41 | 2.00 | 2.20 | 00:00:00 | 2008-04-11 | 243,100 | 2.19 | 2.30 | 1.81 | 2.22 | 00:00:00 | 2008-04-14 | 24,100 | 2.22 | 2.28 | 2.16 | 2.23 | 00:00:00 | 2008-04-15 | 55,500 | 2.28 | 2.28 | 2.07 | 2.20 | 00:00:00 | 2008-04-16 | 133,100 | 2.35 | 2.40 | 2.30 | 2.30 | 00:00:00 | 2008-04-17 | 99,400 | 2.34 | 2.37 | 2.26 | 2.36 | 00:00:00 | 2008-04-18 | 61,300 | 2.31 | 2.36 | 2.17 | 2.21 | 00:00:00 | 2008-04-21 | 167,300 | 2.18 | 2.36 | 2.01 | 2.03 | 00:00:00 | 2008-04-22 | 71,700 | 2.09 | 2.20 | 2.04 | 2.04 | 00:00:00 | 2008-04-23 | 197,100 | 1.96 | 2.10 | 1.86 | 2.07 | 00:00:00 | 2008-04-24 | 68,600 | 2.08 | 2.09 | 2.00 | 2.04 | 00:00:00 | 2008-04-25 | 128,800 | 2.09 | 2.09 | 1.85 | 1.98 | 00:00:00 | 2008-04-28 | 144,900 | 1.98 | 1.98 | 1.73 | 1.75 | 00:00:00 | 2008-04-29 | 84,100 | 1.74 | 1.85 | 1.71 | 1.75 | 00:00:00 | 2008-04-30 | 31,400 | 1.78 | 1.86 | 1.73 | 1.85 | 00:00:00 | 2008-05-01 | 123,700 | 1.92 | 1.96 | 1.72 | 1.96 | 00:00:00 | 2008-05-02 | 59,900 | 1.95 | 2.03 | 1.95 | 1.98 | 00:00:00 | 2008-05-05 | 32,800 | 2.03 | 2.03 | 1.90 | 1.95 | 00:00:00 | 2008-05-06 | 37,700 | 1.99 | 2.02 | 1.90 | 1.95 | 00:00:00 | 2008-05-07 | 405,200 | 1.96 | 2.31 | 1.80 | 1.88 | 00:00:00 | 2008-05-08 | 53,800 | 1.90 | 2.08 | 1.90 | 2.00 | 00:00:00 | 2008-05-09 | 72,800 | 2.01 | 2.11 | 1.88 | 1.98 | 00:00:00 | 2008-05-12 | 11,400 | 1.98 | 2.02 | 1.95 | 2.01 | 00:00:00 | 2008-05-13 | 12,600 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | 2008-05-14 | 74,400 | 2.10 | 2.10 | 1.95 | 2.00 | 00:00:00 | 2008-05-15 | 27,300 | 2.03 | 2.03 | 1.90 | 1.95 | 00:00:00 | 2008-05-16 | 203,800 | 2.05 | 2.28 | 2.00 | 2.10 | 00:00:00 | 2008-05-20 | 94,600 | 2.27 | 2.27 | 2.15 | 2.20 | 00:00:00 | 2008-05-21 | 89,000 | 2.25 | 2.25 | 2.10 | 2.15 | 00:00:00 | 2008-05-22 | 44,000 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | 2008-05-23 | 238,500 | 2.16 | 2.27 | 2.01 | 2.19 | 00:00:00 | 2008-05-26 | 38,900 | 2.19 | 2.19 | 2.10 | 2.14 | 00:00:00 | 2008-05-27 | 113,400 | 2.07 | 2.11 | 1.91 | 2.03 | 00:00:00 | 2008-05-28 | 57,700 | 2.03 | 2.03 | 1.97 | 1.98 | 00:00:00 | 2008-05-29 | 169,400 | 2.04 | 2.04 | 1.76 | 1.91 | 00:00:00 | 2008-05-30 | 41,900 | 1.95 | 1.95 | 1.90 | 1.91 | 00:00:00 | 2008-06-02 | 23,000 | 1.99 | 1.99 | 1.91 | 1.91 | 00:00:00 | 2008-06-03 | 29,400 | 1.95 | 1.98 | 1.84 | 1.98 | 00:00:00 | 2008-06-04 | 24,800 | 1.95 | 1.99 | 1.88 | 1.90 | 00:00:00 | 2008-06-05 | 19,700 | 1.95 | 1.95 | 1.88 | 1.90 | 00:00:00 | 2008-06-06 | 14,400 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | 2008-06-09 | 116,300 | 1.95 | 2.20 | 1.95 | 2.10 | 00:00:00 | 2008-06-10 | 13,400 | 1.95 | 2.08 | 1.95 | 2.00 | 00:00:00 | 2008-06-11 | 50,600 | 2.06 | 2.14 | 1.88 | 1.88 | 00:00:00 | 2008-06-12 | 25,600 | 1.90 | 1.92 | 1.82 | 1.91 | 00:00:00 | 2008-06-13 | 95,000 | 1.82 | 1.84 | 1.70 | 1.79 | 00:00:00 | 2008-06-16 | 262,200 | 1.72 | 1.75 | 1.55 | 1.56 | 00:00:00 | 2008-06-17 | 248,800 | 1.55 | 1.56 | 1.46 | 1.53 | 00:00:00 | 2008-06-18 | 148,600 | 1.53 | 1.74 | 1.52 | 1.71 | 00:00:00 | 2008-06-19 | 79,200 | 1.75 | 1.75 | 1.60 | 1.60 | 00:00:00 | 2008-06-20 | 27,000 | 1.64 | 1.70 | 1.62 | 1.68 | 00:00:00 | 2008-06-23 | 69,400 | 1.70 | 1.85 | 1.70 | 1.82 | 00:00:00 | 2008-06-24 | 41,000 | 1.75 | 1.85 | 1.65 | 1.65 | 00:00:00 | 2008-06-25 | 14,200 | 1.70 | 1.73 | 1.68 | 1.68 | 00:00:00 | 2008-06-26 | 28,700 | 1.70 | 1.70 | 1.58 | 1.60 | 00:00:00 | 2008-06-27 | 32,900 | 1.70 | 1.80 | 1.68 | 1.68 | 00:00:00 | 2008-06-30 | 36,100 | 1.69 | 1.69 | 1.65 | 1.69 | 00:00:00 | 2008-07-02 | 184,900 | 1.64 | 1.64 | 1.50 | 1.55 | 00:00:00 | 2008-07-03 | 61,300 | 1.57 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2008-07-04 | 5,800 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2008-07-07 | 163,800 | 1.58 | 1.58 | 1.42 | 1.50 | 00:00:00 | 2008-07-08 | 471,100 | 1.50 | 1.57 | 1.43 | 1.57 | 00:00:00 | 2008-07-09 | 61,900 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | 2008-07-10 | 105,700 | 1.60 | 1.62 | 1.46 | 1.46 | 00:00:00 | 2008-07-11 | 50,600 | 1.50 | 1.55 | 1.48 | 1.48 | 00:00:00 | 2008-07-14 | 31,800 | 1.49 | 1.59 | 1.49 | 1.58 | 00:00:00 | 2008-07-15 | 115,600 | 1.60 | 1.60 | 1.53 | 1.60 | 00:00:00 | 2008-07-16 | 44,600 | 1.52 | 1.78 | 1.52 | 1.78 | 00:00:00 | 2008-07-17 | 39,100 | 1.79 | 1.85 | 1.61 | 1.78 | 00:00:00 | 2008-07-18 | 46,100 | 1.51 | 1.83 | 1.51 | 1.80 | 00:00:00 | 2008-07-21 | 119,100 | 1.80 | 2.00 | 1.80 | 1.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|