|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-15 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-01-17 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-01-20 | 8,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2003-01-22 | 9,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2003-01-23 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-01-24 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-01-27 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-01-28 | 10,100 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-01-29 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-01-31 | 2,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-02-03 | 7,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-02-04 | 6,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-02-05 | 6,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-02-06 | 1,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-02-07 | 5,100 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2003-02-10 | 4,500 | 0.60 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2003-02-11 | 16,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-02-12 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-02-13 | 6,300 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-02-14 | 13,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-02-17 | 3,300 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2003-02-18 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-19 | 17,500 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2003-02-20 | 13,800 | 0.75 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2003-02-24 | 11,800 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-02-25 | 3,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-02-26 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-02-27 | 5,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-02-28 | 10,000 | 0.67 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2003-03-03 | 15,200 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-03-04 | 5,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-06 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-03-07 | 19,900 | 0.66 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2003-03-10 | 3,900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-03-11 | 8,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-03-14 | 1,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-03-17 | 14,400 | 0.83 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2003-03-19 | 2,700 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2003-03-20 | 5,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-03-24 | 1,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-27 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-03-31 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-04-03 | 4,500 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-04-04 | 16,400 | 0.65 | 0.73 | 0.64 | 0.73 | 00:00:00 | | 2003-04-07 | 2,500 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-04-08 | 3,400 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-04-09 | 6,900 | 0.74 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2003-04-10 | 1,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-11 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-14 | 6,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-15 | 2,500 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2003-04-16 | 7,000 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2003-04-17 | 5,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-04-24 | 16,000 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-04-25 | 15,000 | 0.70 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2003-05-02 | 4,000 | 0.65 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2003-05-05 | 5,500 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2003-05-06 | 9,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2003-05-07 | 700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-05-08 | 23,900 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2003-05-09 | 2,500 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-05-14 | 10,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-05-15 | 9,500 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2003-05-22 | 6,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-05-27 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-05-28 | 5,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-06-02 | 5,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-06-06 | 4,200 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2003-06-11 | 5,700 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2003-06-19 | 18,900 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-06-20 | 2,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-06-25 | 1,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-06-26 | 4,000 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2003-06-27 | 1,000 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2003-07-02 | 2,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-07-03 | 2,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2003-07-04 | 12,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2003-07-07 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-07-08 | 259,500 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2003-07-09 | 2,500 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-07-10 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-07-11 | 812,500 | 0.80 | 0.95 | 0.75 | 0.90 | 00:00:00 | | 2003-07-14 | 8,000 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2003-07-15 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-07-16 | 11,500 | 0.86 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-07-18 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-07-21 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-07-22 | 805,700 | 0.82 | 0.95 | 0.75 | 0.90 | 00:00:00 | | 2003-07-23 | 9,700 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-07-24 | 33,300 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2003-07-25 | 14,100 | 1.03 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2003-07-28 | 23,000 | 1.09 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2003-07-29 | 4,900 | 1.10 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2003-07-30 | 5,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2003-07-31 | 6,500 | 1.06 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2003-08-01 | 35,400 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2003-08-05 | 3,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2003-08-06 | 5,500 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2003-08-07 | 21,500 | 1.00 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2003-08-08 | 28,000 | 0.90 | 1.02 | 0.87 | 1.02 | 00:00:00 | | 2003-08-11 | 7,600 | 1.00 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2003-08-12 | 22,700 | 0.91 | 1.02 | 0.91 | 1.02 | 00:00:00 | | 2003-08-13 | 11,000 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-08-14 | 8,100 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2003-08-15 | 12,100 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2003-08-18 | 800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-08-19 | 17,100 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-08-20 | 21,500 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2003-08-21 | 3,500 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-08-22 | 200 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2003-08-25 | 1,000 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2003-08-26 | 6,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-08-28 | 1,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2003-08-29 | 16,000 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2003-09-03 | 7,900 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2003-09-04 | 163,200 | 1.10 | 1.17 | 1.05 | 1.17 | 00:00:00 | | 2003-09-05 | 60,500 | 1.17 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2003-09-08 | 31,800 | 1.15 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2003-09-09 | 27,000 | 1.20 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2003-09-10 | 6,000 | 1.24 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2003-09-11 | 10,500 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
