|
GLENCAIRN GOLD CO - [Ticker: GGG.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | GGG.TO quotes from 2000-01-01 to 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-24 | 1,731 | 0.90 | 1.00 | 0.87 | 0.95 | 00:00:00 | 2003-10-27 | 182,200 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2003-10-28 | 148,900 | 0.99 | 0.99 | 0.93 | 0.94 | 00:00:00 | 2003-10-29 | 139,400 | 0.93 | 0.98 | 0.93 | 0.95 | 00:00:00 | 2003-10-30 | 222,000 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | 2003-10-31 | 181,600 | 0.95 | 0.99 | 0.93 | 0.94 | 00:00:00 | 2003-11-03 | 257,700 | 0.91 | 0.95 | 0.88 | 0.92 | 00:00:00 | 2003-11-04 | 179,600 | 0.91 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2003-11-05 | 159,500 | 0.87 | 0.89 | 0.80 | 0.85 | 00:00:00 | 2003-11-06 | 277,800 | 0.82 | 0.90 | 0.79 | 0.82 | 00:00:00 | 2003-11-07 | 336,900 | 0.84 | 0.88 | 0.82 | 0.88 | 00:00:00 | 2003-11-10 | 147,600 | 0.87 | 0.89 | 0.84 | 0.87 | 00:00:00 | 2003-11-11 | 34,900 | 0.84 | 0.89 | 0.82 | 0.83 | 00:00:00 | 2003-11-12 | 2,752,900 | 0.84 | 0.88 | 0.83 | 0.85 | 00:00:00 | 2003-11-13 | 211,100 | 0.87 | 0.88 | 0.84 | 0.87 | 00:00:00 | 2003-11-14 | 223,800 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2003-11-17 | 210,000 | 0.83 | 0.85 | 0.79 | 0.83 | 00:00:00 | 2003-11-18 | 437,700 | 0.81 | 0.95 | 0.81 | 0.95 | 00:00:00 | 2003-11-19 | 193,100 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2003-11-20 | 97,000 | 0.93 | 0.93 | 0.87 | 0.88 | 00:00:00 | 2003-11-21 | 98,000 | 0.90 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2003-11-24 | 46,600 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2003-11-25 | 238,900 | 0.91 | 0.98 | 0.91 | 0.94 | 00:00:00 | 2003-11-26 | 504,700 | 0.93 | 1.06 | 0.92 | 1.05 | 00:00:00 | 2003-11-27 | 485,200 | 1.06 | 1.14 | 1.00 | 1.10 | 00:00:00 | 2003-11-28 | 463,000 | 1.17 | 1.20 | 1.10 | 1.15 | 00:00:00 | 2003-12-01 | 426,200 | 1.20 | 1.20 | 1.11 | 1.15 | 00:00:00 | 2003-12-02 | 454,900 | 1.14 | 1.15 | 1.06 | 1.14 | 00:00:00 | 2003-12-03 | 178,000 | 1.15 | 1.15 | 1.00 | 1.06 | 00:00:00 | 2003-12-04 | 150,300 | 1.00 | 1.14 | 1.00 | 1.14 | 00:00:00 | 2003-12-05 | 112,200 | 1.10 | 1.14 | 1.07 | 1.14 | 00:00:00 | 2003-12-08 | 237,900 | 1.12 | 1.12 | 1.00 | 1.05 | 00:00:00 | 2003-12-09 | 176,400 | 1.08 | 1.08 | 1.01 | 1.04 | 00:00:00 | 2003-12-10 | 320,400 | 1.08 | 1.08 | 1.00 | 1.01 | 00:00:00 | 2003-12-11 | 359,900 | 0.97 | 1.07 | 0.96 | 1.07 | 00:00:00 | 2003-12-12 | 248,200 | 1.10 | 1.14 | 1.08 | 1.09 | 00:00:00 | 2003-12-15 | 383,300 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | 2003-12-16 | 115,800 | 1.08 | 1.08 | 0.99 | 1.00 | 00:00:00 | 2003-12-17 | 281,800 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | 2003-12-18 | 244,000 | 0.97 | 1.05 | 0.96 | 1.05 | 00:00:00 | 2003-12-19 | 157,600 | 1.00 | 1.01 | 0.95 | 1.01 | 00:00:00 | 2003-12-22 | 85,900 | 1.04 | 1.04 | 0.96 | 0.96 | 00:00:00 | 2003-12-23 | 105,800 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2003-12-24 | 70,200 | 0.95 | 1.03 | 0.95 | 0.99 | 00:00:00 | 2003-12-29 | 127,600 | 1.02 | 1.02 | 0.98 | 1.00 | 00:00:00 | 2003-12-30 | 252,100 | 1.00 | 1.05 | 0.99 | 1.01 | 00:00:00 | 2003-12-31 | 305,000 | 0.98 | 1.05 | 0.97 | 1.05 | 00:00:00 | 2004-01-02 | 212,900 | 1.05 | 1.05 | 0.95 | 0.99 | 00:00:00 | 2004-01-05 | 229,500 | 0.99 | 1.03 | 0.95 | 0.95 | 00:00:00 | 2004-01-06 | 266,200 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2004-01-07 | 295,600 | 0.93 | 0.93 | 0.87 | 0.89 | 00:00:00 | 2004-01-08 | 246,800 | 0.89 | 0.94 | 0.87 | 0.94 | 00:00:00 | 2004-01-09 | 273,000 | 0.94 | 0.97 | 0.94 | 0.94 | 00:00:00 | 2004-01-12 | 175,900 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2004-01-13 | 559,400 | 0.92 | 0.98 | 0.92 | 0.97 | 00:00:00 | 2004-01-14 | 234,300 | 0.97 | 0.97 | 0.89 | 0.91 | 00:00:00 | 2004-01-15 | 131,100 | 0.91 | 0.92 | 0.87 | 0.90 | 00:00:00 | 2004-01-16 | 120,300 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2004-01-19 | 207,300 | 0.85 | 0.89 | 0.81 | 0.83 | 00:00:00 | 2004-01-20 | 330,700 | 0.85 | 0.90 | 0.84 | 0.87 | 00:00:00 | 2004-01-21 | 87,600 | 0.89 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2004-01-22 | 354,400 | 0.89 | 0.89 | 0.84 | 0.87 | 00:00:00 | 2004-01-23 | 361,900 | 0.84 | 0.85 | 0.81 | 0.84 | 00:00:00 | 2004-01-26 | 593,100 | 0.84 | 0.84 | 0.79 | 0.81 | 00:00:00 | 2004-01-27 | 376,400 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | 2004-01-28 | 270,700 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2004-01-29 | 810,000 | 0.80 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2004-01-30 | 396,800 | 0.79 | 0.85 | 0.77 | 0.85 | 00:00:00 | 2004-02-02 | 292,400 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | 2004-02-03 | 256,600 | 0.81 | 0.87 | 0.81 | 0.86 | 00:00:00 | 2004-02-04 | 293,600 | 0.83 | 0.89 | 0.82 | 0.87 | 00:00:00 | 2004-02-05 | 368,000 | 0.89 | 0.93 | 0.87 | 0.90 | 00:00:00 | 2004-02-06 | 233,700 | 0.90 | 0.92 | 0.86 | 0.90 | 00:00:00 | 2004-02-09 | 672,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2004-02-10 | 896,600 | 0.94 | 1.03 | 0.89 | 0.93 | 00:00:00 | 2004-02-11 | 286,600 | 0.95 | 0.96 | 0.90 | 0.92 | 00:00:00 | 2004-02-12 | 118,400 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2004-02-13 | 439,300 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2004-02-16 | 94,300 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | 2004-02-17 | 301,400 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | 2004-02-18 | 672,500 | 0.90 | 0.90 | 0.83 | 0.86 | 00:00:00 | 2004-02-19 | 182,700 | 0.85 | 0.88 | 0.83 | 0.84 | 00:00:00 | 2004-02-20 | 188,200 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2004-02-23 | 301,400 | 0.87 | 0.87 | 0.79 | 0.80 | 00:00:00 | 2004-02-24 | 1,399,000 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2004-02-25 | 777,300 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2004-02-26 | 414,200 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2004-02-27 | 1,525,800 | 0.76 | 0.92 | 0.76 | 0.84 | 00:00:00 | 2004-03-01 | 877,000 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2004-03-02 | 554,600 | 0.84 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2004-03-03 | 376,700 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | 2004-03-04 | 252,600 | 0.80 | 0.84 | 0.80 | 0.83 | 00:00:00 | 2004-03-05 | 383,500 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | 2004-03-08 | 217,000 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2004-03-09 | 259,500 | 0.81 | 0.83 | 0.79 | 0.81 | 00:00:00 | 2004-03-10 | 187,800 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2004-03-11 | 160,500 | 0.82 | 0.82 | 0.76 | 0.78 | 00:00:00 | 2004-03-12 | 129,200 | 0.78 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2004-03-15 | 109,600 | 0.76 | 0.79 | 0.74 | 0.75 | 00:00:00 | 2004-03-16 | 307,000 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | 2004-03-17 | 138,300 | 0.73 | 0.76 | 0.72 | 0.72 | 00:00:00 | 2004-03-18 | 219,600 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2004-03-19 | 196,600 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2004-03-22 | 192,500 | 0.78 | 0.80 | 0.75 | 0.77 | 00:00:00 | 2004-03-23 | 223,400 | 0.76 | 0.80 | 0.74 | 0.75 | 00:00:00 | 2004-03-24 | 168,200 | 0.74 | 0.77 | 0.70 | 0.75 | 00:00:00 | 2004-03-25 | 80,400 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2004-03-26 | 237,100 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2004-03-29 | 85,900 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2004-03-30 | 67,900 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2004-03-31 | 402,900 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | 2004-04-01 | 240,300 | 0.79 | 0.82 | 0.78 | 0.81 | 00:00:00 | 2004-04-02 | 162,700 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | 2004-04-05 | 105,300 | 0.81 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2004-04-06 | 520,200 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2004-04-07 | 544,000 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2004-04-08 | 293,900 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | 2004-04-12 | 100,600 | 0.77 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2004-04-13 | 375,000 | 0.76 | 0.78 | 0.71 | 0.72 | 00:00:00 | 2004-04-14 | 299,400 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2004-04-15 | 185,100 | 0.72 | 0.74 | 0.68 | 0.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 > >> |
|