|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-17 | 5,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2004-09-20 | 4,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-09-21 | 19,500 | 0.67 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2004-09-22 | 500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-09-24 | 39,000 | 0.68 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2004-09-27 | 30,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2004-09-28 | 51,500 | 0.68 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2004-09-29 | 436,400 | 0.75 | 0.89 | 0.70 | 0.89 | 00:00:00 | | 2004-09-30 | 110,100 | 0.86 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2004-10-01 | 224,000 | 1.00 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2004-10-04 | 23,700 | 1.00 | 1.00 | 0.89 | 0.90 | 00:00:00 | | 2004-10-05 | 30,000 | 0.90 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2004-10-06 | 106,000 | 0.89 | 1.00 | 0.89 | 0.90 | 00:00:00 | | 2004-10-07 | 58,000 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2004-10-08 | 83,000 | 0.94 | 0.95 | 0.86 | 0.92 | 00:00:00 | | 2004-10-12 | 14,100 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2004-10-13 | 113,500 | 0.82 | 0.91 | 0.82 | 0.90 | 00:00:00 | | 2004-10-14 | 12,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2004-10-15 | 7,700 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2004-10-18 | 16,100 | 0.83 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2004-10-19 | 8,500 | 0.87 | 0.87 | 0.77 | 0.82 | 00:00:00 | | 2004-10-20 | 6,100 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2004-10-21 | 11,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2004-10-22 | 23,100 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2004-10-25 | 23,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-10-27 | 20,500 | 0.80 | 0.80 | 0.71 | 0.75 | 00:00:00 | | 2004-10-28 | 24,000 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2004-10-29 | 14,200 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2004-11-01 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-11-02 | 18,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2004-11-03 | 78,000 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-11-04 | 53,000 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2004-11-05 | 147,500 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2004-11-08 | 8,600 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2004-11-09 | 118,000 | 0.80 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2004-11-10 | 53,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2004-11-11 | 88,000 | 0.84 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2004-11-12 | 12,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2004-11-15 | 114,400 | 0.87 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2004-11-16 | 89,000 | 0.86 | 0.90 | 0.81 | 0.85 | 00:00:00 | | 2004-11-17 | 30,800 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2004-11-18 | 91,400 | 0.86 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-11-19 | 37,900 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-11-22 | 12,500 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2004-11-23 | 98,000 | 0.87 | 0.87 | 0.77 | 0.82 | 00:00:00 | | 2004-11-24 | 50,000 | 0.82 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-11-25 | 16,500 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2004-11-26 | 68,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2004-11-29 | 6,600 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-11-30 | 39,500 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2004-12-01 | 9,200 | 0.82 | 0.82 | 0.76 | 0.78 | 00:00:00 | | 2004-12-02 | 22,700 | 0.78 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2004-12-03 | 15,700 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2004-12-07 | 12,200 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-12-08 | 10,200 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-12-09 | 55,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-12-10 | 3,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-12-13 | 14,500 | 0.78 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2004-12-14 | 4,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2004-12-15 | 3,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-12-16 | 14,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-12-17 | 10,500 | 0.75 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2004-12-20 | 52,400 | 0.75 | 0.78 | 0.71 | 0.77 | 00:00:00 | | 2004-12-21 | 4,800 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2004-12-22 | 1,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2004-12-23 | 11,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2004-12-24 | 10,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2004-12-29 | 22,400 | 0.80 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2004-12-30 | 20,500 | 0.80 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2004-12-31 | 51,700 | 0.71 | 0.84 | 0.71 | 0.84 | 00:00:00 | | 2005-01-04 | 24,800 | 0.85 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2005-01-05 | 18,200 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2005-01-06 | 11,400 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-01-07 | 80,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2005-01-10 | 30,600 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-01-11 | 18,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-01-12 | 45,800 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-01-13 | 16,200 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2005-01-14 | 103,300 | 0.76 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2005-01-17 | 30,000 | 0.79 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2005-01-18 | 33,200 | 0.80 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2005-01-19 | 45,500 | 0.81 | 0.84 | 0.74 | 0.84 | 00:00:00 | | 2005-01-20 | 71,500 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2005-01-21 | 39,500 | 0.78 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2005-01-24 | 4,000 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2005-01-25 | 67,000 | 0.77 | 0.85 | 0.73 | 0.75 | 00:00:00 | | 2005-01-27 | 13,600 | 0.76 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2005-01-28 | 35,500 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2005-01-31 | 37,800 | 0.74 | 0.78 | 0.70 | 0.71 | 00:00:00 | | 2005-02-01 | 87,800 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-02-02 | 35,100 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-02-03 | 8,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-02-04 | 127,200 | 0.79 | 0.80 | 0.67 | 0.80 | 00:00:00 | | 2005-02-07 | 27,200 | 0.75 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2005-02-08 | 65,600 | 0.80 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2005-02-09 | 18,500 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2005-02-10 | 28,800 | 0.74 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2005-02-11 | 3,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-02-14 | 79,600 | 0.78 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2005-02-15 | 54,200 | 0.77 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-02-16 | 38,000 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2005-02-17 | 44,000 | 0.75 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2005-02-18 | 29,000 | 0.73 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2005-02-21 | 29,500 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2005-02-22 | 18,000 | 0.79 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2005-02-23 | 35,300 | 0.72 | 0.84 | 0.72 | 0.80 | 00:00:00 | | 2005-02-24 | 49,000 | 0.83 | 0.83 | 0.75 | 0.77 | 00:00:00 | | 2005-02-25 | 23,100 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2005-02-28 | 114,000 | 0.78 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2005-03-01 | 217,200 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-03-02 | 19,900 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-03-03 | 175,000 | 0.82 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2005-03-04 | 49,700 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2005-03-07 | 30,600 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2005-03-08 | 54,100 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2005-03-09 | 43,700 | 0.87 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2005-03-10 | 7,500 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2005-03-11 | 29,700 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-03-14 | 20,900 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2005-03-15 | 556,900 | 0.84 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2005-03-16 | 77,600 | 0.87 | 0.87 | 0.80 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
