|
 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 | | 2006-08-23 | 39,700 | 1.82 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2006-08-24 | 40,000 | 1.85 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2006-08-25 | 72,600 | 1.83 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2006-08-28 | 37,700 | 1.81 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2006-08-29 | 8,900 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2006-08-30 | 37,800 | 1.83 | 1.83 | 1.75 | 1.78 | 00:00:00 | | 2006-08-31 | 56,400 | 1.78 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2006-09-01 | 45,700 | 1.96 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2006-09-05 | 34,900 | 1.90 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2006-09-06 | 30,800 | 1.99 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-09-07 | 20,500 | 1.95 | 1.95 | 1.88 | 1.89 | 00:00:00 | | 2006-09-08 | 65,500 | 1.89 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2006-09-11 | 97,400 | 1.80 | 1.80 | 1.67 | 1.67 | 00:00:00 | | 2006-09-12 | 33,600 | 1.68 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2006-09-13 | 31,200 | 1.72 | 2.00 | 1.68 | 2.00 | 00:00:00 | | 2006-09-14 | 42,700 | 1.73 | 1.78 | 1.58 | 1.72 | 00:00:00 | | 2006-09-15 | 28,200 | 1.63 | 1.68 | 1.60 | 1.68 | 00:00:00 | | 2006-09-18 | 35,800 | 1.66 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2006-09-19 | 1,500 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2006-09-20 | 195,800 | 1.69 | 1.71 | 1.58 | 1.62 | 00:00:00 | | 2006-09-21 | 56,400 | 1.60 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2006-09-22 | 23,800 | 1.68 | 1.73 | 1.68 | 1.73 | 00:00:00 | | 2006-09-25 | 218,500 | 1.72 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2006-09-26 | 46,500 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2006-09-27 | 16,600 | 1.70 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2006-09-28 | 12,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2006-09-29 | 7,100 | 1.70 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2006-10-02 | 14,700 | 1.71 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2006-10-03 | 84,200 | 1.77 | 1.77 | 1.65 | 1.72 | 00:00:00 | | 2006-10-04 | 32,300 | 1.69 | 1.73 | 1.66 | 1.73 | 00:00:00 | | 2006-10-05 | 2,551,300 | 1.73 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2006-10-06 | 11,700 | 1.76 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2006-10-10 | 13,400 | 1.76 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-10-11 | 35,300 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-10-12 | 24,000 | 1.77 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2006-10-13 | 54,000 | 1.73 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2006-10-16 | 147,300 | 1.80 | 1.80 | 1.73 | 1.75 | 00:00:00 | | 2006-10-17 | 147,500 | 1.75 | 1.75 | 1.63 | 1.68 | 00:00:00 | | 2006-10-18 | 12,200 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2006-10-19 | 39,500 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2006-10-20 | 4,600 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2006-10-23 | 26,900 | 1.72 | 1.84 | 1.72 | 1.84 | 00:00:00 | | 2006-10-24 | 5,500 | 1.83 | 1.84 | 1.83 | 1.84 | 00:00:00 | | 2006-10-25 | 19,500 | 1.84 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2006-10-26 | 16,000 | 1.82 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2006-10-27 | 2,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2006-10-30 | 40,300 | 1.82 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2006-10-31 | 38,800 | 1.83 | 1.89 | 1.83 | 1.85 | 00:00:00 | | 2006-11-01 | 22,500 | 1.88 | 1.96 | 1.88 | 1.96 | 00:00:00 | | 2006-11-02 | 42,300 | 1.97 | 2.09 | 1.97 | 2.09 | 00:00:00 | | 2006-11-03 | 102,100 | 2.20 | 2.24 | 2.02 | 2.02 | 00:00:00 | | 2006-11-06 | 45,300 | 2.09 | 2.28 | 2.09 | 2.28 | 00:00:00 | | 2006-11-07 | 17,800 | 2.29 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2006-11-08 | 43,600 | 2.23 | 2.25 | 1.97 | 2.02 | 00:00:00 | | 2006-11-09 | 23,300 | 2.13 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2006-11-10 | 92,000 | 2.20 | 2.25 | 2.10 | 2.20 | 00:00:00 | | 2006-11-13 | 23,900 | 2.20 | 2.25 | 2.17 | 2.20 | 00:00:00 | | 2006-11-14 | 23,000 | 2.09 | 2.25 | 2.09 | 2.17 | 00:00:00 | | 2006-11-15 | 16,400 | 2.10 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2006-11-16 | 69,600 | 2.25 | 2.29 | 2.13 | 2.29 | 00:00:00 | | 2006-11-17 | 33,600 | 2.27 | 2.27 | 2.18 | 2.20 | 00:00:00 | | 2006-11-20 | 27,900 | 2.18 | 2.25 | 2.18 | 2.18 | 00:00:00 | | 2006-11-21 | 11,400 | 2.22 | 2.23 | 2.19 | 2.19 | 00:00:00 | | 2006-11-22 | 17,700 | 2.22 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2006-11-23 | 14,800 | 2.23 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2006-11-24 | 41,800 | 2.24 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2006-11-27 | 41,900 | 2.24 | 2.24 | 2.18 | 2.18 | 00:00:00 | | 2006-11-28 | 27,700 | 2.20 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2006-11-29 | 71,500 | 2.26 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2006-11-30 | 643,500 | 2.32 | 2.92 | 2.32 | 2.80 | 00:00:00 | | 2006-12-01 | 317,300 | 2.75 | 2.84 | 2.71 | 2.84 | 00:00:00 | | 2006-12-04 | 179,200 | 2.80 | 3.01 | 2.75 | 2.97 | 00:00:00 | | 2006-12-05 | 200,900 | 2.95 | 2.98 | 2.82 | 2.90 | 00:00:00 | | 2006-12-06 | 151,900 | 2.87 | 2.87 | 2.70 | 2.82 | 00:00:00 | | 2006-12-07 | 64,400 | 2.78 | 2.78 | 2.68 | 2.75 | 00:00:00 | | 2006-12-08 | 50,100 | 2.80 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2006-12-11 | 72,900 | 2.75 | 2.87 | 2.74 | 2.80 | 00:00:00 | | 2006-12-12 | 42,200 | 2.85 | 2.85 | 2.67 | 2.69 | 00:00:00 | | 2006-12-13 | 28,600 | 2.66 | 2.79 | 2.66 | 2.71 | 00:00:00 | | 2006-12-14 | 70,200 | 2.60 | 2.80 | 2.60 | 2.78 | 00:00:00 | | 2006-12-15 | 34,900 | 2.77 | 2.77 | 2.61 | 2.72 | 00:00:00 | | 2006-12-18 | 107,800 | 2.64 | 2.64 | 2.52 | 2.55 | 00:00:00 | | 2006-12-19 | 59,500 | 2.60 | 2.77 | 2.58 | 2.75 | 00:00:00 | | 2006-12-20 | 28,900 | 2.74 | 2.80 | 2.60 | 2.79 | 00:00:00 | | 2006-12-21 | 15,700 | 2.70 | 2.75 | 2.64 | 2.65 | 00:00:00 | | 2006-12-22 | 30,900 | 2.68 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2006-12-27 | 65,900 | 2.80 | 2.85 | 2.72 | 2.73 | 00:00:00 | | 2006-12-28 | 6,200 | 2.70 | 2.70 | 2.63 | 2.63 | 00:00:00 | | 2006-12-29 | 37,400 | 2.66 | 2.80 | 2.63 | 2.63 | 00:00:00 | | 2007-01-02 | 19,100 | 2.79 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2007-01-03 | 15,000 | 2.73 | 2.74 | 2.65 | 2.72 | 00:00:00 | | 2007-01-04 | 89,200 | 2.72 | 2.72 | 2.60 | 2.69 | 00:00:00 | | 2007-01-05 | 93,000 | 2.60 | 2.61 | 2.30 | 2.56 | 00:00:00 | | 2007-01-08 | 69,700 | 2.35 | 2.53 | 2.35 | 2.50 | 00:00:00 | | 2007-01-09 | 33,100 | 2.38 | 2.52 | 2.37 | 2.52 | 00:00:00 | | 2007-01-10 | 154,800 | 2.38 | 2.48 | 2.36 | 2.40 | 00:00:00 | | 2007-01-11 | 56,100 | 2.44 | 2.59 | 2.44 | 2.59 | 00:00:00 | | 2007-01-12 | 68,500 | 2.65 | 2.80 | 2.65 | 2.80 | 00:00:00 | | 2007-01-15 | 53,000 | 2.80 | 2.80 | 2.66 | 2.66 | 00:00:00 | | 2007-01-16 | 63,600 | 2.65 | 2.67 | 2.57 | 2.63 | 00:00:00 | | 2007-01-17 | 14,700 | 2.61 | 2.66 | 2.52 | 2.63 | 00:00:00 | | 2007-01-18 | 32,200 | 2.70 | 2.70 | 2.68 | 2.70 | 00:00:00 | | 2007-01-19 | 25,000 | 2.66 | 2.66 | 2.60 | 2.60 | 00:00:00 | | 2007-01-22 | 28,500 | 2.60 | 2.60 | 2.51 | 2.53 | 00:00:00 | | 2007-01-23 | 50,700 | 2.55 | 2.59 | 2.53 | 2.53 | 00:00:00 | | 2007-01-24 | 54,000 | 2.58 | 2.58 | 2.52 | 2.53 | 00:00:00 | | 2007-01-25 | 113,700 | 2.56 | 2.56 | 2.45 | 2.50 | 00:00:00 | | 2007-01-26 | 41,700 | 2.45 | 2.45 | 2.36 | 2.36 | 00:00:00 | | 2007-01-29 | 91,300 | 2.37 | 2.49 | 2.36 | 2.49 | 00:00:00 | | 2007-01-30 | 80,600 | 2.45 | 2.45 | 2.38 | 2.44 | 00:00:00 | | 2007-01-31 | 82,500 | 2.45 | 2.50 | 2.42 | 2.45 | 00:00:00 | | 2007-02-01 | 214,100 | 2.50 | 2.65 | 2.50 | 2.58 | 00:00:00 | | 2007-02-02 | 65,600 | 2.58 | 2.58 | 2.50 | 2.58 | 00:00:00 | | 2007-02-05 | 98,300 | 2.55 | 2.77 | 2.52 | 2.77 | 00:00:00 | | 2007-02-06 | 84,400 | 2.74 | 2.80 | 2.69 | 2.69 | 00:00:00 | | 2007-02-07 | 111,900 | 2.69 | 2.82 | 2.60 | 2.80 | 00:00:00 | | 2007-02-08 | 92,800 | 2.81 | 2.89 | 2.68 | 2.84 | 00:00:00 | | 2007-02-09 | 196,000 | 2.75 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2007-02-12 | 57,900 | 2.78 | 2.80 | 2.65 | 2.76 | 00:00:00 | | 2007-02-13 | 47,800 | 2.75 | 2.79 | 2.65 | 2.77 | 00:00:00 | | 2007-02-14 | 60,700 | 2.77 | 2.80 | 2.75 | 2.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
