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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-20	313,400	0.58	0.58	0.52	0.52	00:00:00
2005-09-21	265,400	0.52	0.55	0.52	0.55	00:00:00
2005-09-22	200,000	0.55	0.56	0.52	0.53	00:00:00
2005-09-23	235,500	0.52	0.52	0.49	0.50	00:00:00
2005-09-26	182,600	0.52	0.52	0.50	0.50	00:00:00
2005-09-27	172,800	0.50	0.50	0.49	0.49	00:00:00
2005-09-28	158,100	0.50	0.51	0.49	0.51	00:00:00
2005-09-29	201,200	0.51	0.51	0.49	0.50	00:00:00
2005-09-30	200,500	0.50	0.51	0.49	0.50	00:00:00
2005-10-03	181,700	0.50	0.50	0.48	0.50	00:00:00
2005-10-04	6,256,600	0.49	0.50	0.45	0.49	00:00:00
2005-10-05	41,400	0.49	0.50	0.48	0.48	00:00:00
2005-10-06	163,100	0.48	0.50	0.47	0.48	00:00:00
2005-10-07	103,400	0.47	0.49	0.47	0.48	00:00:00
2005-10-11	384,700	0.48	0.50	0.46	0.48	00:00:00
2005-10-12	319,200	0.48	0.48	0.46	0.48	00:00:00
2005-10-13	305,300	0.48	0.49	0.46	0.48	00:00:00
2005-10-14	243,100	0.50	0.50	0.47	0.50	00:00:00
2005-10-17	332,300	0.50	0.50	0.48	0.49	00:00:00
2005-10-18	137,500	0.49	0.49	0.47	0.47	00:00:00
2005-10-19	586,900	0.46	0.46	0.43	0.44	00:00:00
2005-10-20	318,300	0.45	0.45	0.42	0.44	00:00:00
2005-10-21	356,200	0.42	0.46	0.42	0.43	00:00:00
2005-10-24	314,400	0.44	0.47	0.43	0.45	00:00:00
2005-10-25	269,300	0.46	0.48	0.46	0.46	00:00:00
2005-10-26	47,000	0.46	0.46	0.45	0.45	00:00:00
2005-10-27	152,600	0.45	0.48	0.45	0.46	00:00:00
2005-10-28	120,200	0.45	0.45	0.43	0.45	00:00:00
2005-10-31	95,700	0.44	0.45	0.44	0.44	00:00:00
2005-11-01	275,100	0.44	0.46	0.44	0.45	00:00:00
2005-11-02	160,200	0.45	0.48	0.45	0.48	00:00:00
2005-11-03	181,400	0.47	0.49	0.46	0.48	00:00:00
2005-11-04	219,700	0.48	0.49	0.47	0.48	00:00:00
2005-11-07	252,900	0.48	0.50	0.46	0.47	00:00:00
2005-11-08	668,000	0.47	0.48	0.43	0.43	00:00:00
2005-11-09	242,100	0.46	0.46	0.43	0.43	00:00:00
2005-11-10	157,500	0.45	0.46	0.43	0.44	00:00:00
2005-11-11	350,300	0.44	0.44	0.42	0.42	00:00:00
2005-11-14	578,000	0.42	0.43	0.39	0.40	00:00:00
2005-11-15	411,700	0.40	0.42	0.40	0.41	00:00:00
2005-11-16	326,900	0.41	0.45	0.41	0.45	00:00:00
2005-11-17	152,700	0.46	0.48	0.43	0.43	00:00:00
2005-11-18	286,200	0.45	0.45	0.41	0.44	00:00:00
2005-11-21	388,400	0.44	0.44	0.42	0.43	00:00:00
2005-11-22	463,600	0.44	0.46	0.43	0.43	00:00:00
2005-11-23	133,000	0.43	0.43	0.42	0.43	00:00:00
2005-11-24	67,500	0.43	0.43	0.42	0.43	00:00:00
2005-11-25	170,300	0.42	0.43	0.42	0.43	00:00:00
2005-11-28	389,100	0.43	0.44	0.43	0.43	00:00:00
2005-11-29	191,000	0.42	0.43	0.41	0.42	00:00:00
2005-11-30	225,000	0.42	0.42	0.41	0.42	00:00:00
2005-12-01	371,300	0.41	0.44	0.40	0.44	00:00:00
2005-12-02	224,200	0.44	0.44	0.42	0.42	00:00:00
2005-12-05	373,700	0.42	0.44	0.42	0.43	00:00:00
2005-12-06	1,333,600	0.42	0.44	0.38	0.39	00:00:00
2005-12-07	1,316,500	0.38	0.39	0.37	0.39	00:00:00
2005-12-08	772,400	0.39	0.40	0.37	0.38	00:00:00
2005-12-09	573,300	0.39	0.40	0.38	0.38	00:00:00
2005-12-12	938,400	0.39	0.39	0.38	0.38	00:00:00
2005-12-13	5,339,600	0.38	0.39	0.37	0.39	00:00:00
2005-12-14	528,900	0.39	0.39	0.38	0.39	00:00:00
2005-12-15	372,700	0.39	0.40	0.38	0.38	00:00:00
2005-12-16	214,900	0.39	0.40	0.38	0.39	00:00:00
2005-12-19	459,000	0.40	0.40	0.38	0.39	00:00:00
2005-12-20	464,000	0.38	0.39	0.38	0.38	00:00:00
2005-12-21	440,300	0.39	0.39	0.38	0.39	00:00:00
2005-12-22	491,100	0.39	0.39	0.38	0.39	00:00:00
2005-12-23	443,400	0.39	0.40	0.39	0.40	00:00:00
2005-12-28	536,100	0.42	0.42	0.39	0.40	00:00:00
2005-12-29	511,400	0.41	0.41	0.39	0.40	00:00:00
2005-12-30	548,600	0.41	0.44	0.40	0.43	00:00:00
2006-01-03	372,700	0.44	0.46	0.43	0.45	00:00:00
2006-01-04	334,300	0.45	0.46	0.44	0.45	00:00:00
2006-01-05	592,200	0.44	0.45	0.43	0.44	00:00:00
2006-01-06	1,388,200	0.45	0.51	0.44	0.49	00:00:00
2006-01-09	960,000	0.50	0.53	0.50	0.51	00:00:00
2006-01-10	400,800	0.52	0.52	0.49	0.50	00:00:00
2006-01-11	504,400	0.49	0.52	0.49	0.51	00:00:00
2006-01-12	386,900	0.51	0.52	0.49	0.50	00:00:00
2006-01-13	386,900	0.49	0.52	0.49	0.49	00:00:00
2006-01-16	1,323,600	0.50	0.56	0.49	0.56	00:00:00
2006-01-17	794,900	0.56	0.58	0.52	0.55	00:00:00
2006-01-18	728,900	0.52	0.55	0.51	0.54	00:00:00
2006-01-19	797,800	0.59	0.59	0.54	0.55	00:00:00
2006-01-20	877,400	0.53	0.58	0.53	0.54	00:00:00
2006-01-23	470,200	0.55	0.57	0.54	0.56	00:00:00
2006-01-24	333,000	0.56	0.57	0.52	0.52	00:00:00
2006-01-25	326,400	0.53	0.56	0.53	0.54	00:00:00
2006-01-26	360,900	0.53	0.54	0.51	0.54	00:00:00
2006-01-27	491,600	0.54	0.55	0.52	0.53	00:00:00
2006-01-30	470,600	0.54	0.55	0.52	0.55	00:00:00
2006-01-31	1,466,400	0.55	0.64	0.55	0.61	00:00:00
2006-02-01	1,136,100	0.61	0.64	0.59	0.63	00:00:00
2006-02-02	1,065,600	0.62	0.66	0.62	0.64	00:00:00
2006-02-03	447,000	0.64	0.65	0.59	0.63	00:00:00
2006-02-06	393,700	0.62	0.64	0.60	0.62	00:00:00
2006-02-07	797,400	0.60	0.60	0.56	0.57	00:00:00
2006-02-08	586,200	0.57	0.59	0.55	0.57	00:00:00
2006-02-09	551,000	0.60	0.60	0.56	0.56	00:00:00
2006-02-10	360,000	0.56	0.57	0.53	0.55	00:00:00
2006-02-13	571,200	0.53	0.55	0.50	0.52	00:00:00
2006-02-14	1,060,400	0.52	0.54	0.47	0.50	00:00:00
2006-02-15	286,300	0.48	0.50	0.48	0.49	00:00:00
2006-02-16	496,300	0.48	0.49	0.48	0.49	00:00:00
2006-02-17	252,600	0.51	0.52	0.50	0.51	00:00:00
2006-02-20	368,900	0.52	0.54	0.51	0.52	00:00:00
2006-02-21	207,900	0.52	0.52	0.51	0.52	00:00:00
2006-02-22	165,600	0.51	0.53	0.50	0.53	00:00:00
2006-02-23	253,900	0.51	0.53	0.50	0.50	00:00:00
2006-02-24	379,100	0.52	0.53	0.51	0.52	00:00:00
2006-02-27	351,200	0.50	0.51	0.50	0.51	00:00:00
2006-02-28	230,500	0.50	0.51	0.49	0.49	00:00:00
2006-03-01	122,900	0.50	0.51	0.49	0.51	00:00:00
2006-03-02	479,100	0.51	0.53	0.50	0.53	00:00:00
2006-03-03	542,800	0.52	0.54	0.52	0.54	00:00:00
2006-03-06	404,500	0.55	0.55	0.52	0.53	00:00:00
2006-03-07	669,900	0.55	0.55	0.52	0.54	00:00:00
2006-03-08	833,700	0.52	0.53	0.50	0.53	00:00:00
2006-03-09	233,900	0.52	0.53	0.51	0.51	00:00:00
2006-03-10	415,300	0.51	0.52	0.50	0.52	00:00:00
2006-03-13	231,300	0.53	0.53	0.52	0.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 > >>