|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 198,100 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-03-31 | 284,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-04-01 | 178,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-04-04 | 67,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-04-05 | 76,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-06 | 173,300 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2005-04-07 | 206,800 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-04-08 | 69,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-04-11 | 315,800 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-04-12 | 365,300 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2005-04-13 | 370,900 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2005-04-14 | 391,800 | 0.47 | 0.47 | 0.41 | 0.43 | 00:00:00 | | 2005-04-15 | 979,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-04-18 | 676,300 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-04-19 | 504,900 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-04-20 | 386,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-04-21 | 524,300 | 0.43 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2005-04-22 | 121,300 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-04-25 | 155,200 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-04-26 | 394,400 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-04-27 | 240,900 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-04-28 | 230,300 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-04-29 | 120,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-02 | 120,700 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2005-05-03 | 295,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-04 | 490,100 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-05-05 | 141,500 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-05-06 | 214,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-05-09 | 123,700 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-05-10 | 233,400 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-05-11 | 197,600 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-05-12 | 334,900 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2005-05-13 | 62,900 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-05-16 | 45,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-05-17 | 194,900 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-05-18 | 374,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2005-05-19 | 614,700 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-05-20 | 1,237,200 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-05-24 | 1,382,800 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2005-05-25 | 153,900 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-05-26 | 258,100 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2005-05-27 | 110,800 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-05-30 | 84,400 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-05-31 | 290,300 | 0.44 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2005-06-01 | 395,400 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2005-06-02 | 260,300 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-06-03 | 302,200 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2005-06-06 | 372,400 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2005-06-07 | 263,400 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2005-06-08 | 87,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-06-09 | 707,800 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2005-06-10 | 134,900 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-06-13 | 59,200 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-06-14 | 107,100 | 0.46 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-06-15 | 138,100 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-06-16 | 252,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2005-06-17 | 156,900 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-06-20 | 141,500 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2005-06-21 | 80,100 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-06-22 | 122,200 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-06-23 | 111,700 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-06-24 | 123,700 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-06-27 | 74,900 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-06-28 | 28,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-06-29 | 90,200 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-06-30 | 91,100 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-07-04 | 90,300 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2005-07-05 | 6,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-07-06 | 63,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-07-07 | 60,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-07-08 | 114,800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-07-11 | 89,000 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-07-12 | 258,900 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2005-07-13 | 125,600 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2005-07-14 | 173,300 | 0.47 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-07-15 | 65,900 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-07-18 | 79,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-07-19 | 182,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-07-20 | 38,300 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-07-21 | 183,700 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2005-07-22 | 80,000 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-07-25 | 184,000 | 0.48 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2005-07-26 | 70,600 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-07-27 | 34,700 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-28 | 98,400 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-07-29 | 102,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-08-02 | 122,700 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2005-08-03 | 228,900 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-08-04 | 245,700 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-08-05 | 250,100 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-08-08 | 135,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-08-09 | 102,800 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-08-10 | 278,300 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2005-08-11 | 617,500 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2005-08-12 | 138,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-08-15 | 59,400 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-08-16 | 139,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-08-17 | 94,600 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-08-18 | 100,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-08-19 | 78,400 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-08-22 | 148,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-08-23 | 291,200 | 0.42 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2005-08-24 | 137,900 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2005-08-25 | 124,200 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-08-26 | 46,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-08-29 | 67,700 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-08-30 | 43,400 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-08-31 | 189,300 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-09-01 | 155,500 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-09-02 | 43,600 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-09-06 | 101,200 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-09-07 | 124,200 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-09-08 | 110,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-09-09 | 296,800 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2005-09-12 | 137,100 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-09-13 | 184,000 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-09-14 | 192,700 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-09-15 | 306,100 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-09-16 | 765,100 | 0.46 | 0.54 | 0.45 | 0.51 | 00:00:00 | | 2005-09-19 | 748,500 | 0.54 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2005-09-20 | 313,400 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 > >> |
|
