TR4DER - GLENCAIRN GOLD CO [GGG.TO] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-15	185,100	0.72	0.74	0.68	0.72	00:00:00
2004-04-16	139,800	0.72	0.76	0.71	0.75	00:00:00
2004-04-19	172,700	0.76	0.79	0.73	0.79	00:00:00
2004-04-20	417,000	0.77	0.78	0.73	0.76	00:00:00
2004-04-21	644,600	0.70	0.75	0.70	0.74	00:00:00
2004-04-22	565,500	0.72	0.75	0.70	0.71	00:00:00
2004-04-23	254,000	0.73	0.74	0.71	0.72	00:00:00
2004-04-26	190,400	0.72	0.73	0.71	0.73	00:00:00
2004-04-27	97,500	0.71	0.72	0.70	0.72	00:00:00
2004-04-28	406,700	0.70	0.70	0.65	0.68	00:00:00
2004-04-29	196,800	0.66	0.68	0.64	0.65	00:00:00
2004-04-30	151,600	0.66	0.69	0.65	0.69	00:00:00
2004-05-03	125,500	0.69	0.70	0.62	0.63	00:00:00
2004-05-04	230,400	0.66	0.71	0.66	0.69	00:00:00
2004-05-05	188,700	0.70	0.72	0.70	0.70	00:00:00
2004-05-06	203,500	0.71	0.71	0.68	0.70	00:00:00
2004-05-07	308,500	0.68	0.68	0.62	0.62	00:00:00
2004-05-10	214,000	0.60	0.66	0.59	0.66	00:00:00
2004-05-11	234,600	0.65	0.65	0.60	0.61	00:00:00
2004-05-12	204,000	0.62	0.66	0.62	0.63	00:00:00
2004-05-13	111,000	0.62	0.62	0.60	0.60	00:00:00
2004-05-14	201,800	0.61	0.61	0.55	0.60	00:00:00
2004-05-17	104,600	0.63	0.64	0.60	0.60	00:00:00
2004-05-18	86,800	0.62	0.62	0.55	0.57	00:00:00
2004-05-19	179,700	0.58	0.65	0.58	0.63	00:00:00
2004-05-20	122,300	0.65	0.70	0.63	0.63	00:00:00
2004-05-21	160,500	0.65	0.69	0.65	0.66	00:00:00
2004-05-25	80,700	0.66	0.67	0.62	0.67	00:00:00
2004-05-26	83,100	0.68	0.68	0.65	0.65	00:00:00
2004-05-27	88,400	0.66	0.70	0.66	0.70	00:00:00
2004-05-28	86,300	0.70	0.70	0.67	0.69	00:00:00
2004-05-31	11,400	0.68	0.70	0.67	0.68	00:00:00
2004-06-01	70,500	0.67	0.69	0.67	0.69	00:00:00
2004-06-02	120,900	0.69	0.69	0.66	0.67	00:00:00
2004-06-03	24,000	0.68	0.69	0.67	0.67	00:00:00
2004-06-04	34,000	0.67	0.69	0.67	0.68	00:00:00
2004-06-07	35,300	0.68	0.68	0.66	0.68	00:00:00
2004-06-08	54,300	0.68	0.70	0.67	0.67	00:00:00
2004-06-09	65,000	0.67	0.67	0.63	0.67	00:00:00
2004-06-10	37,500	0.67	0.67	0.64	0.64	00:00:00
2004-06-11	32,900	0.65	0.68	0.64	0.66	00:00:00
2004-06-14	49,800	0.66	0.66	0.62	0.62	00:00:00
2004-06-15	52,000	0.64	0.65	0.62	0.62	00:00:00
2004-06-16	75,700	0.62	0.62	0.60	0.60	00:00:00
2004-06-17	131,200	0.60	0.63	0.60	0.63	00:00:00
2004-06-18	35,200	0.64	0.64	0.62	0.62	00:00:00
2004-06-21	228,300	0.62	0.63	0.56	0.56	00:00:00
2004-06-22	144,900	0.57	0.60	0.57	0.60	00:00:00
2004-06-23	51,800	0.60	0.60	0.58	0.58	00:00:00
2004-06-24	231,000	0.60	0.62	0.59	0.62	00:00:00
2004-06-25	136,500	0.62	0.63	0.60	0.62	00:00:00
2004-06-28	48,900	0.61	0.61	0.58	0.60	00:00:00
2004-06-29	142,200	0.60	0.60	0.56	0.59	00:00:00
2004-06-30	101,300	0.62	0.62	0.60	0.60	00:00:00
2004-07-02	74,600	0.62	0.64	0.60	0.64	00:00:00
2004-07-05	20,500	0.63	0.64	0.61	0.62	00:00:00
2004-07-06	137,900	0.62	0.64	0.58	0.58	00:00:00
2004-07-07	195,900	0.60	0.64	0.60	0.64	00:00:00
2004-07-08	48,300	0.63	0.64	0.62	0.64	00:00:00
2004-07-09	71,400	0.64	0.65	0.64	0.64	00:00:00
2004-07-12	34,700	0.61	0.64	0.60	0.60	00:00:00
2004-07-13	78,800	0.61	0.63	0.60	0.61	00:00:00
2004-07-14	145,200	0.62	0.64	0.61	0.64	00:00:00
2004-07-15	14,100	0.63	0.64	0.61	0.61	00:00:00
2004-07-16	133,000	0.63	0.64	0.62	0.64	00:00:00
2004-07-19	15,800	0.61	0.63	0.61	0.62	00:00:00
2004-07-20	387,600	0.63	0.63	0.60	0.61	00:00:00
2004-07-21	96,100	0.60	0.63	0.60	0.63	00:00:00
2004-07-22	64,400	0.60	0.61	0.60	0.60	00:00:00
2004-07-23	117,800	0.60	0.60	0.57	0.57	00:00:00
2004-07-26	246,000	0.57	0.57	0.53	0.55	00:00:00
2004-07-27	2,561,300	0.53	0.55	0.49	0.51	00:00:00
2004-07-28	233,800	0.51	0.51	0.49	0.51	00:00:00
2004-07-29	145,500	0.50	0.55	0.49	0.55	00:00:00
2004-07-30	90,400	0.54	0.57	0.54	0.56	00:00:00
2004-08-03	110,100	0.55	0.55	0.50	0.54	00:00:00
2004-08-04	11,500	0.54	0.54	0.51	0.52	00:00:00
2004-08-05	87,300	0.52	0.54	0.52	0.52	00:00:00
2004-08-06	34,400	0.54	0.54	0.52	0.54	00:00:00
2004-08-09	83,800	0.54	0.54	0.50	0.53	00:00:00
2004-08-10	67,800	0.51	0.52	0.50	0.50	00:00:00
2004-08-11	143,900	0.52	0.52	0.46	0.48	00:00:00
2004-08-12	42,400	0.48	0.48	0.46	0.46	00:00:00
2004-08-13	323,900	0.46	0.54	0.46	0.51	00:00:00
2004-08-16	159,100	0.52	0.54	0.52	0.52	00:00:00
2004-08-17	33,300	0.52	0.52	0.50	0.50	00:00:00
2004-08-18	131,100	0.50	0.50	0.49	0.50	00:00:00
2004-08-19	507,000	0.49	0.51	0.48	0.49	00:00:00
2004-08-20	271,800	0.50	0.51	0.49	0.50	00:00:00
2004-08-23	108,900	0.50	0.50	0.48	0.49	00:00:00
2004-08-24	175,900	0.49	0.49	0.48	0.48	00:00:00
2004-08-25	299,500	0.50	0.50	0.49	0.49	00:00:00
2004-08-26	179,700	0.49	0.49	0.46	0.48	00:00:00
2004-08-27	139,600	0.49	0.50	0.46	0.50	00:00:00
2004-08-30	302,500	0.50	0.52	0.48	0.49	00:00:00
2004-08-31	403,600	0.49	0.51	0.48	0.50	00:00:00
2004-09-01	260,400	0.51	0.51	0.49	0.49	00:00:00
2004-09-02	156,800	0.49	0.50	0.47	0.47	00:00:00
2004-09-03	166,500	0.48	0.48	0.47	0.47	00:00:00
2004-09-07	225,100	0.49	0.50	0.49	0.49	00:00:00
2004-09-08	493,200	0.50	0.51	0.49	0.49	00:00:00
2004-09-09	54,600	0.49	0.50	0.48	0.48	00:00:00
2004-09-10	31,300	0.49	0.52	0.49	0.52	00:00:00
2004-09-13	43,100	0.50	0.50	0.49	0.50	00:00:00
2004-09-14	102,200	0.49	0.50	0.48	0.49	00:00:00
2004-09-15	41,500	0.49	0.49	0.47	0.47	00:00:00
2004-09-16	233,900	0.48	0.48	0.46	0.46	00:00:00
2004-09-17	175,400	0.48	0.48	0.48	0.48	00:00:00
2004-09-20	174,000	0.48	0.48	0.46	0.47	00:00:00
2004-09-21	146,100	0.50	0.50	0.46	0.49	00:00:00
2004-09-22	121,200	0.47	0.49	0.47	0.48	00:00:00
2004-09-23	283,000	0.49	0.52	0.48	0.50	00:00:00
2004-09-24	975,500	0.54	0.73	0.48	0.73	00:00:00
2004-09-27	2,613,700	0.78	0.78	0.61	0.61	00:00:00
2004-09-28	2,293,400	0.63	0.63	0.56	0.62	00:00:00
2004-09-29	429,000	0.64	0.69	0.63	0.65	00:00:00
2004-09-30	309,000	0.66	0.69	0.65	0.69	00:00:00
2004-10-01	222,000	0.70	0.70	0.66	0.68	00:00:00
2004-10-04	180,600	0.66	0.67	0.61	0.66	00:00:00
2004-10-05	210,300	0.65	0.73	0.65	0.68	00:00:00
2004-10-06	550,300	0.70	0.71	0.67	0.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 > >>