|
 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 | | 2005-03-16 | 77,600 | 0.87 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2005-03-17 | 11,700 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2005-03-18 | 54,400 | 0.80 | 0.84 | 0.76 | 0.78 | 00:00:00 | | 2005-03-21 | 14,700 | 0.76 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2005-03-22 | 6,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2005-03-23 | 22,700 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-03-28 | 2,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-03-29 | 6,600 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2005-03-30 | 7,900 | 0.80 | 0.80 | 0.72 | 0.78 | 00:00:00 | | 2005-03-31 | 55,400 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2005-04-01 | 8,200 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2005-04-04 | 51,800 | 0.78 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2005-04-05 | 98,400 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2005-04-07 | 70,000 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2005-04-08 | 364,500 | 0.77 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2005-04-11 | 28,200 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2005-04-12 | 17,000 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2005-04-13 | 5,000 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2005-04-14 | 3,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2005-04-15 | 3,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2005-04-18 | 8,800 | 0.70 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2005-04-19 | 43,000 | 0.69 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2005-04-20 | 30,700 | 0.72 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2005-04-21 | 3,000 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2005-04-22 | 41,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-04-25 | 7,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-04-26 | 11,800 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2005-04-27 | 10,800 | 0.66 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2005-04-28 | 7,500 | 0.65 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2005-04-29 | 7,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-05-02 | 101,100 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-05-03 | 14,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2005-05-04 | 3,500 | 0.68 | 0.68 | 0.61 | 0.61 | 00:00:00 | | 2005-05-05 | 55,500 | 0.65 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2005-05-06 | 8,200 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2005-05-09 | 29,800 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2005-05-10 | 66,000 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2005-05-11 | 7,500 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2005-05-12 | 3,700 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2005-05-13 | 12,500 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2005-05-16 | 4,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-05-17 | 14,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2005-05-18 | 2,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2005-05-19 | 26,500 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-05-20 | 3,000 | 0.60 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2005-05-24 | 9,500 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2005-05-25 | 13,300 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2005-05-26 | 6,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2005-05-27 | 22,900 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2005-05-30 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-05-31 | 2,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-06-01 | 20,000 | 0.70 | 0.70 | 0.62 | 0.65 | 00:00:00 | | 2005-06-02 | 1,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-06-03 | 17,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2005-06-06 | 6,000 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2005-06-07 | 3,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2005-06-08 | 31,500 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2005-06-09 | 82,200 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2005-06-10 | 112,500 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-06-13 | 186,000 | 0.74 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2005-06-14 | 67,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-06-15 | 33,200 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-06-16 | 50,500 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2005-06-17 | 32,700 | 0.74 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2005-06-20 | 89,500 | 0.74 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2005-06-21 | 5,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-06-22 | 23,200 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-06-23 | 35,200 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2005-06-24 | 15,800 | 0.76 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2005-06-27 | 4,300 | 0.75 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2005-06-28 | 30,500 | 0.73 | 0.82 | 0.73 | 0.80 | 00:00:00 | | 2005-06-29 | 8,000 | 0.75 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2005-06-30 | 32,500 | 0.73 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2005-07-04 | 13,100 | 0.85 | 0.85 | 0.73 | 0.73 | 00:00:00 | | 2005-07-05 | 6,500 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-07-06 | 3,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2005-07-07 | 5,500 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-07-08 | 5,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2005-07-11 | 35,500 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2005-07-12 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2005-07-13 | 8,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2005-07-14 | 81,100 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2005-07-15 | 156,000 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-07-18 | 260,500 | 0.79 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2005-07-19 | 16,000 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2005-07-20 | 2,633,700 | 0.79 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2005-07-21 | 4,000 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2005-07-22 | 2,500 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2005-07-25 | 6,500 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2005-07-26 | 7,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2005-07-27 | 1,200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2005-07-28 | 10,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-07-29 | 83,000 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2005-08-02 | 14,900 | 0.81 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2005-08-03 | 50,900 | 0.80 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2005-08-04 | 12,000 | 0.77 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2005-08-05 | 38,800 | 0.80 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2005-08-08 | 3,000 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2005-08-09 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-08-10 | 19,400 | 0.77 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2005-08-11 | 22,200 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-08-12 | 10,400 | 0.82 | 0.88 | 0.81 | 0.86 | 00:00:00 | | 2005-08-15 | 6,200 | 0.87 | 0.87 | 0.78 | 0.78 | 00:00:00 | | 2005-08-16 | 24,600 | 0.79 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2005-08-17 | 4,000 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2005-08-18 | 47,500 | 0.79 | 0.88 | 0.79 | 0.85 | 00:00:00 | | 2005-08-19 | 8,500 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2005-08-22 | 46,000 | 0.74 | 0.85 | 0.74 | 0.80 | 00:00:00 | | 2005-08-23 | 18,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-08-24 | 20,100 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-08-25 | 1,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-08-26 | 10,500 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-08-29 | 1,600 | 0.89 | 0.89 | 0.76 | 0.76 | 00:00:00 | | 2005-08-30 | 37,000 | 0.76 | 0.82 | 0.73 | 0.82 | 00:00:00 | | 2005-08-31 | 9,400 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2005-09-01 | 37,000 | 0.73 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2005-09-02 | 3,000 | 0.73 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2005-09-06 | 11,400 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2005-09-07 | 107,800 | 0.80 | 0.89 | 0.79 | 0.85 | 00:00:00 | | 2005-09-08 | 216,200 | 0.90 | 0.90 | 0.75 | 0.84 | 00:00:00 | | 2005-09-09 | 152,500 | 0.83 | 0.86 | 0.79 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
