|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-02 | 105,300 | 2.18 | 2.30 | 2.15 | 2.22 | 00:00:00 | | 2006-03-03 | 163,300 | 2.32 | 2.40 | 2.32 | 2.40 | 00:00:00 | | 2006-03-06 | 71,900 | 2.40 | 2.40 | 2.25 | 2.25 | 00:00:00 | | 2006-03-07 | 46,400 | 2.23 | 2.30 | 2.18 | 2.19 | 00:00:00 | | 2006-03-08 | 308,800 | 2.15 | 2.15 | 1.82 | 1.90 | 00:00:00 | | 2006-03-09 | 92,400 | 1.96 | 2.04 | 1.90 | 2.00 | 00:00:00 | | 2006-03-10 | 44,700 | 1.95 | 1.99 | 1.86 | 1.96 | 00:00:00 | | 2006-03-13 | 137,300 | 1.92 | 1.92 | 1.77 | 1.77 | 00:00:00 | | 2006-03-14 | 168,800 | 1.82 | 2.00 | 1.77 | 1.99 | 00:00:00 | | 2006-03-15 | 60,000 | 1.99 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-03-16 | 48,900 | 1.95 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2006-03-17 | 49,500 | 1.86 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2006-03-20 | 40,600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2006-03-21 | 72,200 | 1.81 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2006-03-22 | 111,900 | 1.79 | 1.80 | 1.73 | 1.74 | 00:00:00 | | 2006-03-23 | 147,100 | 1.67 | 1.77 | 1.63 | 1.71 | 00:00:00 | | 2006-03-24 | 52,000 | 1.74 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2006-03-27 | 104,200 | 1.81 | 1.90 | 1.81 | 1.90 | 00:00:00 | | 2006-03-28 | 67,400 | 1.90 | 2.00 | 1.90 | 1.97 | 00:00:00 | | 2006-03-29 | 95,000 | 2.00 | 2.25 | 2.00 | 2.24 | 00:00:00 | | 2006-03-30 | 59,200 | 2.24 | 2.25 | 2.11 | 2.25 | 00:00:00 | | 2006-03-31 | 76,000 | 2.24 | 2.25 | 2.10 | 2.24 | 00:00:00 | | 2006-04-03 | 152,100 | 2.23 | 2.25 | 2.00 | 2.02 | 00:00:00 | | 2006-04-04 | 52,300 | 2.00 | 2.08 | 1.90 | 1.90 | 00:00:00 | | 2006-04-05 | 24,200 | 2.00 | 2.05 | 1.90 | 1.99 | 00:00:00 | | 2006-04-06 | 79,100 | 2.04 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2006-04-07 | 68,600 | 2.10 | 2.14 | 1.99 | 2.07 | 00:00:00 | | 2006-04-10 | 78,200 | 1.96 | 2.05 | 1.96 | 2.04 | 00:00:00 | | 2006-04-11 | 47,600 | 2.01 | 2.04 | 1.95 | 1.99 | 00:00:00 | | 2006-04-12 | 57,600 | 1.96 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2006-04-13 | 26,200 | 2.01 | 2.01 | 1.95 | 2.01 | 00:00:00 | | 2006-04-17 | 72,700 | 2.00 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2006-04-18 | 203,400 | 1.96 | 2.10 | 1.96 | 2.05 | 00:00:00 | | 2006-04-19 | 95,500 | 2.19 | 2.28 | 2.10 | 2.20 | 00:00:00 | | 2006-04-20 | 65,800 | 2.20 | 2.30 | 2.05 | 2.07 | 00:00:00 | | 2006-04-21 | 16,900 | 2.10 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2006-04-24 | 43,700 | 2.15 | 2.25 | 2.12 | 2.12 | 00:00:00 | | 2006-04-25 | 27,100 | 2.20 | 2.20 | 2.09 | 2.09 | 00:00:00 | | 2006-04-26 | 22,000 | 2.02 | 2.20 | 2.02 | 2.10 | 00:00:00 | | 2006-04-27 | 21,600 | 2.05 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2006-04-28 | 16,300 | 2.04 | 2.20 | 2.04 | 2.20 | 00:00:00 | | 2006-05-01 | 52,400 | 2.15 | 2.26 | 2.15 | 2.20 | 00:00:00 | | 2006-05-02 | 190,700 | 2.17 | 2.45 | 2.17 | 2.43 | 00:00:00 | | 2006-05-03 | 224,000 | 2.46 | 2.56 | 2.42 | 2.42 | 00:00:00 | | 2006-05-04 | 61,900 | 2.45 | 2.47 | 2.32 | 2.47 | 00:00:00 | | 2006-05-05 | 44,300 | 2.45 | 2.45 | 2.36 | 2.37 | 00:00:00 | | 2006-05-08 | 103,100 | 2.45 | 2.50 | 2.38 | 2.42 | 00:00:00 | | 2006-05-09 | 91,900 | 2.46 | 2.52 | 2.43 | 2.50 | 00:00:00 | | 2006-05-10 | 121,700 | 2.48 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2006-05-11 | 94,600 | 2.45 | 2.52 | 2.36 | 2.40 | 00:00:00 | | 2006-05-12 | 137,900 | 2.31 | 2.40 | 2.25 | 2.37 | 00:00:00 | | 2006-05-15 | 274,000 | 2.31 | 2.33 | 1.95 | 2.20 | 00:00:00 | | 2006-05-16 | 105,700 | 2.00 | 2.25 | 2.00 | 2.10 | 00:00:00 | | 2006-05-17 | 20,000 | 2.17 | 2.20 | 2.06 | 2.06 | 00:00:00 | | 2006-05-18 | 51,500 | 2.05 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2006-05-19 | 83,500 | 1.95 | 2.04 | 1.94 | 2.00 | 00:00:00 | | 2006-05-23 | 105,000 | 1.97 | 2.05 | 1.95 | 1.97 | 00:00:00 | | 2006-05-24 | 36,400 | 1.98 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2006-05-25 | 3,100 | 2.00 | 2.00 | 1.91 | 1.92 | 00:00:00 | | 2006-05-26 | 49,200 | 1.92 | 2.00 | 1.91 | 1.92 | 00:00:00 | | 2006-05-29 | 10,100 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2006-05-30 | 39,600 | 1.95 | 2.01 | 1.92 | 1.92 | 00:00:00 | | 2006-05-31 | 4,200 | 2.00 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2006-06-01 | 23,200 | 1.92 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2006-06-02 | 45,700 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2006-06-05 | 15,700 | 2.00 | 2.15 | 1.99 | 2.15 | 00:00:00 | | 2006-06-06 | 14,400 | 2.06 | 2.06 | 2.00 | 2.04 | 00:00:00 | | 2006-06-07 | 30,200 | 2.00 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2006-06-08 | 141,700 | 2.05 | 2.06 | 1.89 | 2.01 | 00:00:00 | | 2006-06-09 | 559,200 | 1.70 | 1.70 | 1.50 | 1.57 | 00:00:00 | | 2006-06-12 | 134,500 | 1.60 | 1.70 | 1.60 | 1.66 | 00:00:00 | | 2006-06-13 | 76,600 | 1.51 | 1.59 | 1.46 | 1.52 | 00:00:00 | | 2006-06-14 | 19,800 | 1.58 | 1.65 | 1.58 | 1.62 | 00:00:00 | | 2006-06-15 | 88,500 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2006-06-16 | 139,400 | 1.70 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2006-06-19 | 68,700 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2006-06-20 | 25,000 | 1.69 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2006-06-21 | 14,000 | 1.68 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2006-06-22 | 21,400 | 1.70 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2006-06-23 | 44,900 | 1.69 | 1.84 | 1.69 | 1.76 | 00:00:00 | | 2006-06-26 | 16,600 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2006-06-27 | 17,100 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2006-06-28 | 33,000 | 1.72 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2006-06-29 | 41,300 | 1.72 | 1.72 | 1.61 | 1.70 | 00:00:00 | | 2006-06-30 | 34,500 | 1.71 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2006-07-04 | 26,600 | 2.00 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2006-07-05 | 42,000 | 2.07 | 2.07 | 1.70 | 1.72 | 00:00:00 | | 2006-07-06 | 21,500 | 2.02 | 2.02 | 1.73 | 1.73 | 00:00:00 | | 2006-07-07 | 11,500 | 1.80 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2006-07-10 | 23,400 | 1.71 | 1.73 | 1.66 | 1.71 | 00:00:00 | | 2006-07-11 | 6,100 | 1.72 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2006-07-12 | 36,300 | 1.75 | 1.76 | 1.66 | 1.76 | 00:00:00 | | 2006-07-13 | 13,000 | 1.75 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2006-07-14 | 48,700 | 1.64 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2006-07-17 | 63,100 | 1.55 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2006-07-18 | 39,300 | 1.55 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2006-07-19 | 28,600 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2006-07-20 | 33,100 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2006-07-21 | 16,900 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2006-07-24 | 36,200 | 1.50 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2006-07-25 | 58,100 | 1.68 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2006-07-26 | 28,400 | 1.64 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2006-07-27 | 45,300 | 1.65 | 1.79 | 1.65 | 1.69 | 00:00:00 | | 2006-07-28 | 1,000 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2006-07-31 | 30,000 | 1.72 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2006-08-01 | 27,500 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2006-08-02 | 19,500 | 1.77 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2006-08-03 | 33,500 | 1.90 | 1.90 | 1.80 | 1.88 | 00:00:00 | | 2006-08-04 | 36,600 | 1.90 | 1.95 | 1.88 | 1.93 | 00:00:00 | | 2006-08-08 | 23,200 | 1.94 | 1.94 | 1.88 | 1.88 | 00:00:00 | | 2006-08-09 | 22,600 | 1.86 | 1.86 | 1.78 | 1.78 | 00:00:00 | | 2006-08-10 | 52,800 | 1.78 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2006-08-11 | 2,800 | 1.76 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-08-14 | 20,000 | 1.79 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2006-08-15 | 12,800 | 1.76 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-08-16 | 143,200 | 1.87 | 1.87 | 1.70 | 1.84 | 00:00:00 | | 2006-08-17 | 24,300 | 1.84 | 1.84 | 1.72 | 1.80 | 00:00:00 | | 2006-08-18 | 16,600 | 1.72 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2006-08-21 | 17,400 | 1.77 | 1.84 | 1.77 | 1.79 | 00:00:00 | | 2006-08-22 | 21,100 | 1.73 | 1.85 | 1.72 | 1.85 | 00:00:00 | | 2006-08-23 | 39,700 | 1.82 | 1.85 | 1.76 | 1.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
