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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-06	550,300	0.70	0.71	0.67	0.69	00:00:00
2004-10-07	134,800	0.72	0.72	0.69	0.70	00:00:00
2004-10-08	275,900	0.72	0.75	0.71	0.73	00:00:00
2004-10-12	394,300	0.69	0.72	0.67	0.71	00:00:00
2004-10-13	281,700	0.70	0.73	0.69	0.73	00:00:00
2004-10-14	196,200	0.73	0.75	0.72	0.72	00:00:00
2004-10-15	531,600	0.74	0.78	0.73	0.76	00:00:00
2004-10-18	179,000	0.76	0.77	0.72	0.72	00:00:00
2004-10-19	396,600	0.69	0.71	0.67	0.70	00:00:00
2004-10-20	266,300	0.71	0.72	0.69	0.71	00:00:00
2004-10-21	179,600	0.71	0.72	0.70	0.72	00:00:00
2004-10-22	137,200	0.73	0.75	0.72	0.74	00:00:00
2004-10-25	123,700	0.75	0.76	0.74	0.74	00:00:00
2004-10-26	410,300	0.73	0.73	0.70	0.70	00:00:00
2004-10-27	1,431,000	0.70	0.73	0.69	0.72	00:00:00
2004-10-28	146,000	0.72	0.72	0.67	0.69	00:00:00
2004-10-29	73,600	0.69	0.69	0.67	0.67	00:00:00
2004-11-01	100,800	0.69	0.69	0.67	0.69	00:00:00
2004-11-02	217,200	0.70	0.71	0.67	0.67	00:00:00
2004-11-03	289,700	0.69	0.74	0.67	0.73	00:00:00
2004-11-04	408,400	0.76	0.77	0.71	0.75	00:00:00
2004-11-05	278,500	0.74	0.74	0.71	0.74	00:00:00
2004-11-08	195,200	0.74	0.75	0.72	0.74	00:00:00
2004-11-09	87,900	0.74	0.75	0.72	0.72	00:00:00
2004-11-10	75,300	0.73	0.74	0.70	0.72	00:00:00
2004-11-11	317,000	0.72	0.73	0.69	0.70	00:00:00
2004-11-12	214,700	0.71	0.75	0.70	0.72	00:00:00
2004-11-15	78,000	0.70	0.72	0.69	0.72	00:00:00
2004-11-16	120,100	0.71	0.74	0.71	0.72	00:00:00
2004-11-17	306,900	0.75	0.75	0.72	0.75	00:00:00
2004-11-18	893,400	0.72	0.72	0.63	0.67	00:00:00
2004-11-19	529,100	0.69	0.69	0.65	0.67	00:00:00
2004-11-22	698,800	0.67	0.67	0.61	0.64	00:00:00
2004-11-23	396,000	0.64	0.66	0.60	0.61	00:00:00
2004-11-24	354,200	0.62	0.64	0.60	0.64	00:00:00
2004-11-25	206,800	0.64	0.64	0.62	0.63	00:00:00
2004-11-26	233,800	0.64	0.64	0.62	0.63	00:00:00
2004-11-29	717,000	0.62	0.62	0.56	0.57	00:00:00
2004-11-30	303,600	0.56	0.57	0.56	0.57	00:00:00
2004-12-01	222,400	0.56	0.57	0.56	0.57	00:00:00
2004-12-02	453,200	0.56	0.57	0.51	0.51	00:00:00
2004-12-03	354,300	0.51	0.57	0.51	0.52	00:00:00
2004-12-06	161,100	0.55	0.55	0.52	0.53	00:00:00
2004-12-07	168,100	0.53	0.55	0.53	0.53	00:00:00
2004-12-08	116,000	0.52	0.54	0.50	0.53	00:00:00
2004-12-09	197,700	0.54	0.55	0.51	0.55	00:00:00
2004-12-10	248,300	0.55	0.55	0.50	0.54	00:00:00
2004-12-13	213,800	0.51	0.54	0.51	0.51	00:00:00
2004-12-14	394,000	0.52	0.53	0.51	0.52	00:00:00
2004-12-15	227,200	0.53	0.54	0.51	0.52	00:00:00
2004-12-16	369,300	0.52	0.53	0.50	0.51	00:00:00
2004-12-17	282,800	0.52	0.52	0.50	0.50	00:00:00
2004-12-20	412,500	0.53	0.53	0.48	0.49	00:00:00
2004-12-21	857,400	0.50	0.50	0.49	0.50	00:00:00
2004-12-22	575,200	0.52	0.54	0.49	0.53	00:00:00
2004-12-23	252,900	0.54	0.55	0.51	0.54	00:00:00
2004-12-24	113,500	0.54	0.55	0.52	0.55	00:00:00
2004-12-29	242,100	0.52	0.55	0.50	0.55	00:00:00
2004-12-30	117,000	0.54	0.55	0.52	0.55	00:00:00
2004-12-31	320,300	0.55	0.55	0.51	0.55	00:00:00
2005-01-04	113,000	0.54	0.54	0.51	0.52	00:00:00
2005-01-05	175,400	0.52	0.54	0.51	0.53	00:00:00
2005-01-06	112,500	0.54	0.54	0.51	0.52	00:00:00
2005-01-07	420,700	0.52	0.52	0.49	0.49	00:00:00
2005-01-10	365,500	0.50	0.50	0.49	0.49	00:00:00
2005-01-11	344,000	0.50	0.50	0.47	0.49	00:00:00
2005-01-12	662,700	0.49	0.49	0.47	0.49	00:00:00
2005-01-13	335,000	0.48	0.48	0.47	0.47	00:00:00
2005-01-14	465,100	0.47	0.48	0.46	0.47	00:00:00
2005-01-17	239,800	0.48	0.49	0.48	0.48	00:00:00
2005-01-18	274,600	0.48	0.48	0.47	0.48	00:00:00
2005-01-19	224,000	0.48	0.49	0.47	0.48	00:00:00
2005-01-20	245,200	0.48	0.49	0.47	0.48	00:00:00
2005-01-21	1,463,000	0.48	0.54	0.47	0.54	00:00:00
2005-01-24	569,500	0.55	0.58	0.55	0.56	00:00:00
2005-01-25	376,300	0.55	0.56	0.51	0.53	00:00:00
2005-01-26	398,100	0.53	0.56	0.53	0.55	00:00:00
2005-01-27	458,400	0.54	0.55	0.53	0.55	00:00:00
2005-01-28	166,800	0.54	0.54	0.51	0.51	00:00:00
2005-01-31	473,600	0.53	0.54	0.48	0.50	00:00:00
2005-02-01	217,000	0.50	0.52	0.50	0.50	00:00:00
2005-02-02	475,500	0.50	0.51	0.49	0.50	00:00:00
2005-02-03	1,040,400	0.48	0.50	0.47	0.47	00:00:00
2005-02-04	553,200	0.47	0.49	0.47	0.47	00:00:00
2005-02-07	549,900	0.49	0.50	0.48	0.49	00:00:00
2005-02-08	249,400	0.50	0.50	0.47	0.48	00:00:00
2005-02-09	477,900	0.48	0.48	0.46	0.47	00:00:00
2005-02-10	671,500	0.47	0.48	0.46	0.47	00:00:00
2005-02-11	747,300	0.47	0.47	0.46	0.47	00:00:00
2005-02-14	319,200	0.48	0.49	0.47	0.47	00:00:00
2005-02-15	243,600	0.48	0.48	0.47	0.48	00:00:00
2005-02-16	568,600	0.48	0.49	0.46	0.48	00:00:00
2005-02-17	513,200	0.48	0.52	0.48	0.50	00:00:00
2005-02-18	283,500	0.51	0.52	0.50	0.52	00:00:00
2005-02-21	106,300	0.52	0.52	0.49	0.50	00:00:00
2005-02-22	536,600	0.50	0.54	0.50	0.53	00:00:00
2005-02-23	605,700	0.53	0.57	0.53	0.56	00:00:00
2005-02-24	1,364,400	0.58	0.63	0.56	0.63	00:00:00
2005-02-25	1,113,500	0.63	0.64	0.59	0.60	00:00:00
2005-02-28	377,800	0.62	0.63	0.59	0.60	00:00:00
2005-03-01	121,600	0.60	0.60	0.59	0.60	00:00:00
2005-03-02	178,000	0.58	0.59	0.57	0.59	00:00:00
2005-03-03	314,200	0.58	0.59	0.56	0.59	00:00:00
2005-03-04	608,300	0.59	0.64	0.59	0.59	00:00:00
2005-03-07	806,400	0.63	0.63	0.60	0.61	00:00:00
2005-03-08	458,200	0.61	0.62	0.60	0.62	00:00:00
2005-03-09	343,100	0.61	0.61	0.60	0.60	00:00:00
2005-03-10	512,000	0.60	0.60	0.55	0.58	00:00:00
2005-03-11	412,300	0.59	0.60	0.57	0.59	00:00:00
2005-03-14	194,800	0.59	0.60	0.58	0.58	00:00:00
2005-03-15	186,900	0.57	0.58	0.55	0.57	00:00:00
2005-03-16	223,400	0.55	0.57	0.55	0.56	00:00:00
2005-03-17	380,800	0.57	0.57	0.53	0.54	00:00:00
2005-03-18	209,100	0.54	0.54	0.52	0.54	00:00:00
2005-03-21	663,200	0.53	0.55	0.50	0.52	00:00:00
2005-03-22	338,200	0.51	0.51	0.50	0.51	00:00:00
2005-03-23	307,300	0.50	0.51	0.50	0.51	00:00:00
2005-03-24	217,700	0.51	0.51	0.50	0.50	00:00:00
2005-03-28	234,200	0.50	0.51	0.50	0.50	00:00:00
2005-03-29	268,800	0.50	0.50	0.48	0.48	00:00:00
2005-03-30	198,100	0.49	0.49	0.48	0.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 > >>