|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-09 | 152,500 | 0.83 | 0.86 | 0.79 | 0.85 | 00:00:00 | | 2005-09-12 | 85,000 | 0.86 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2005-09-13 | 47,500 | 0.85 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2005-09-14 | 102,200 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2005-09-15 | 58,500 | 0.81 | 0.89 | 0.81 | 0.85 | 00:00:00 | | 2005-09-16 | 85,300 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2005-09-19 | 182,200 | 0.97 | 1.07 | 0.93 | 0.93 | 00:00:00 | | 2005-09-20 | 54,900 | 0.97 | 0.99 | 0.91 | 0.98 | 00:00:00 | | 2005-09-21 | 39,400 | 0.92 | 0.97 | 0.92 | 0.96 | 00:00:00 | | 2005-09-22 | 133,100 | 1.00 | 1.02 | 0.92 | 0.95 | 00:00:00 | | 2005-09-23 | 133,500 | 0.98 | 1.08 | 0.97 | 1.04 | 00:00:00 | | 2005-09-26 | 53,000 | 0.90 | 1.08 | 0.90 | 1.08 | 00:00:00 | | 2005-09-27 | 61,000 | 1.00 | 1.04 | 0.93 | 0.98 | 00:00:00 | | 2005-09-28 | 63,800 | 0.98 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2005-09-29 | 63,800 | 1.02 | 1.04 | 0.96 | 1.00 | 00:00:00 | | 2005-09-30 | 52,700 | 1.00 | 1.05 | 0.97 | 1.01 | 00:00:00 | | 2005-10-03 | 22,200 | 1.03 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2005-10-04 | 52,400 | 1.04 | 1.15 | 1.04 | 1.10 | 00:00:00 | | 2005-10-05 | 32,100 | 1.09 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2005-10-06 | 79,300 | 1.08 | 1.18 | 1.05 | 1.08 | 00:00:00 | | 2005-10-07 | 44,400 | 1.08 | 1.17 | 1.06 | 1.14 | 00:00:00 | | 2005-10-11 | 143,200 | 1.20 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2005-10-12 | 94,000 | 1.20 | 1.20 | 1.09 | 1.14 | 00:00:00 | | 2005-10-13 | 1,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2005-10-14 | 43,300 | 1.04 | 1.15 | 1.04 | 1.15 | 00:00:00 | | 2005-10-17 | 193,500 | 1.16 | 1.20 | 1.13 | 1.17 | 00:00:00 | | 2005-10-18 | 27,000 | 1.19 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2005-10-19 | 81,600 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2005-10-20 | 19,600 | 1.16 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2005-10-21 | 19,300 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2005-10-24 | 70,900 | 1.09 | 1.15 | 1.04 | 1.12 | 00:00:00 | | 2005-10-25 | 28,700 | 1.14 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2005-10-26 | 33,400 | 1.10 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2005-10-27 | 69,800 | 1.15 | 1.20 | 1.14 | 1.19 | 00:00:00 | | 2005-10-28 | 47,000 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-10-31 | 55,300 | 1.21 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2005-11-01 | 58,600 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2005-11-02 | 36,200 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-11-03 | 131,600 | 1.19 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2005-11-04 | 69,400 | 1.21 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2005-11-07 | 40,300 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2005-11-08 | 71,000 | 1.25 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2005-11-09 | 32,100 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2005-11-10 | 19,200 | 1.23 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2005-11-11 | 63,400 | 1.22 | 1.22 | 1.16 | 1.19 | 00:00:00 | | 2005-11-14 | 85,300 | 1.22 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2005-11-15 | 193,900 | 1.30 | 1.40 | 1.27 | 1.28 | 00:00:00 | | 2005-11-16 | 62,000 | 1.25 | 1.36 | 1.24 | 1.35 | 00:00:00 | | 2005-11-17 | 64,300 | 1.36 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2005-11-18 | 162,700 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-11-21 | 74,000 | 1.40 | 1.44 | 1.34 | 1.35 | 00:00:00 | | 2005-11-22 | 45,600 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-11-23 | 48,400 | 1.41 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2005-11-24 | 30,500 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-11-25 | 13,000 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2005-11-28 | 24,500 | 1.40 | 1.41 | 1.32 | 1.33 | 00:00:00 | | 2005-11-29 | 16,200 | 1.34 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2005-11-30 | 199,800 | 1.30 | 1.41 | 1.30 | 1.35 | 00:00:00 | | 2005-12-01 | 85,800 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2005-12-02 | 21,400 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-12-05 | 100,200 | 1.42 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2005-12-06 | 22,900 | 1.41 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2005-12-07 | 35,800 | 1.35 | 1.35 | 1.25 | 1.26 | 00:00:00 | | 2005-12-08 | 12,900 | 1.30 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2005-12-09 | 12,700 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2005-12-12 | 63,700 | 1.32 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2005-12-13 | 186,100 | 1.28 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2005-12-14 | 31,100 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2005-12-15 | 51,100 | 1.38 | 1.38 | 1.26 | 1.27 | 00:00:00 | | 2005-12-16 | 155,500 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2005-12-19 | 49,300 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2005-12-20 | 97,000 | 1.40 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2005-12-21 | 9,600 | 1.41 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2005-12-22 | 86,200 | 1.44 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-12-23 | 84,300 | 1.43 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2005-12-28 | 165,100 | 1.44 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2005-12-29 | 161,800 | 1.50 | 1.51 | 1.44 | 1.48 | 00:00:00 | | 2005-12-30 | 26,100 | 1.49 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2006-01-03 | 376,800 | 1.64 | 1.64 | 1.53 | 1.55 | 00:00:00 | | 2006-01-04 | 1,296,700 | 1.61 | 1.80 | 1.61 | 1.80 | 00:00:00 | | 2006-01-05 | 165,800 | 1.73 | 1.79 | 1.64 | 1.70 | 00:00:00 | | 2006-01-06 | 211,000 | 1.75 | 1.80 | 1.68 | 1.70 | 00:00:00 | | 2006-01-09 | 106,500 | 1.72 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2006-01-10 | 557,000 | 1.80 | 1.85 | 1.77 | 1.84 | 00:00:00 | | 2006-01-11 | 499,400 | 1.85 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2006-01-12 | 679,900 | 1.87 | 1.95 | 1.84 | 1.90 | 00:00:00 | | 2006-01-13 | 456,400 | 1.90 | 1.92 | 1.86 | 1.90 | 00:00:00 | | 2006-01-16 | 607,100 | 1.95 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2006-01-17 | 126,900 | 1.90 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2006-01-18 | 233,400 | 1.84 | 1.86 | 1.81 | 1.81 | 00:00:00 | | 2006-01-19 | 219,300 | 1.91 | 1.99 | 1.85 | 1.99 | 00:00:00 | | 2006-01-20 | 160,400 | 1.99 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2006-01-23 | 224,400 | 2.00 | 2.01 | 1.94 | 1.96 | 00:00:00 | | 2006-01-24 | 212,200 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2006-01-25 | 154,500 | 2.04 | 2.11 | 2.03 | 2.11 | 00:00:00 | | 2006-01-26 | 146,200 | 2.13 | 2.25 | 2.09 | 2.25 | 00:00:00 | | 2006-01-27 | 331,600 | 2.25 | 2.40 | 2.20 | 2.23 | 00:00:00 | | 2006-01-30 | 348,700 | 2.50 | 2.60 | 2.25 | 2.54 | 00:00:00 | | 2006-01-31 | 130,800 | 2.55 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2006-02-01 | 134,600 | 2.50 | 2.57 | 2.29 | 2.40 | 00:00:00 | | 2006-02-02 | 139,600 | 2.41 | 2.49 | 2.20 | 2.21 | 00:00:00 | | 2006-02-03 | 167,900 | 2.17 | 2.17 | 1.92 | 2.03 | 00:00:00 | | 2006-02-06 | 81,200 | 2.08 | 2.29 | 2.05 | 2.24 | 00:00:00 | | 2006-02-07 | 158,100 | 2.25 | 2.25 | 2.07 | 2.07 | 00:00:00 | | 2006-02-08 | 41,400 | 2.10 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2006-02-09 | 60,800 | 2.20 | 2.25 | 2.18 | 2.20 | 00:00:00 | | 2006-02-10 | 40,000 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2006-02-13 | 56,800 | 2.15 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2006-02-14 | 30,900 | 2.10 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2006-02-15 | 34,900 | 2.10 | 2.17 | 2.03 | 2.03 | 00:00:00 | | 2006-02-16 | 157,500 | 2.08 | 2.08 | 1.95 | 2.08 | 00:00:00 | | 2006-02-17 | 125,100 | 2.10 | 2.15 | 2.08 | 2.14 | 00:00:00 | | 2006-02-20 | 150,200 | 2.18 | 2.33 | 2.16 | 2.33 | 00:00:00 | | 2006-02-21 | 84,700 | 2.30 | 2.33 | 2.23 | 2.23 | 00:00:00 | | 2006-02-22 | 28,300 | 2.30 | 2.30 | 2.22 | 2.25 | 00:00:00 | | 2006-02-23 | 65,000 | 2.30 | 2.31 | 2.25 | 2.31 | 00:00:00 | | 2006-02-24 | 61,900 | 2.30 | 2.35 | 2.26 | 2.35 | 00:00:00 | | 2006-02-27 | 79,900 | 2.39 | 2.39 | 2.15 | 2.17 | 00:00:00 | | 2006-02-28 | 65,900 | 2.19 | 2.25 | 2.10 | 2.10 | 00:00:00 | | 2006-03-01 | 32,500 | 2.14 | 2.20 | 2.14 | 2.20 | 00:00:00 | | 2006-03-02 | 105,300 | 2.18 | 2.30 | 2.15 | 2.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
