|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 231,300 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2006-03-14 | 276,200 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2006-03-15 | 187,000 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-03-16 | 154,100 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2006-03-17 | 287,300 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2006-03-20 | 505,300 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2006-03-21 | 487,600 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-03-22 | 110,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-03-23 | 501,900 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-03-24 | 184,300 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-03-27 | 575,700 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-03-28 | 187,400 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2006-03-29 | 895,800 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2006-03-30 | 1,089,700 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2006-03-31 | 1,038,400 | 0.59 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2006-04-03 | 1,158,900 | 0.61 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2006-04-04 | 1,338,500 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2006-04-05 | 634,900 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2006-04-06 | 1,336,100 | 0.67 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2006-04-07 | 361,900 | 0.65 | 0.67 | 0.61 | 0.64 | 00:00:00 | | 2006-04-10 | 652,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2006-04-11 | 367,300 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2006-04-12 | 552,900 | 0.61 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2006-04-13 | 199,200 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2006-04-17 | 871,600 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2006-04-18 | 945,100 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2006-04-19 | 467,700 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2006-04-20 | 1,474,200 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-04-21 | 397,200 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2006-04-24 | 568,100 | 0.66 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2006-04-25 | 577,100 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2006-04-26 | 1,456,600 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2006-04-27 | 1,613,900 | 0.73 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2006-04-28 | 1,164,900 | 0.71 | 0.77 | 0.71 | 0.74 | 00:00:00 | | 2006-05-01 | 648,000 | 0.75 | 0.78 | 0.73 | 0.75 | 00:00:00 | | 2006-05-02 | 583,300 | 0.74 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2006-05-03 | 933,700 | 0.78 | 0.79 | 0.73 | 0.74 | 00:00:00 | | 2006-05-04 | 606,800 | 0.73 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2006-05-05 | 415,600 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2006-05-08 | 479,600 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2006-05-09 | 1,238,700 | 0.73 | 0.85 | 0.73 | 0.82 | 00:00:00 | | 2006-05-10 | 1,736,300 | 0.82 | 0.91 | 0.82 | 0.91 | 00:00:00 | | 2006-05-11 | 1,722,500 | 0.95 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2006-05-12 | 940,600 | 0.89 | 0.91 | 0.80 | 0.85 | 00:00:00 | | 2006-05-15 | 890,300 | 0.77 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2006-05-16 | 631,000 | 0.79 | 0.81 | 0.74 | 0.78 | 00:00:00 | | 2006-05-17 | 604,000 | 0.78 | 0.80 | 0.72 | 0.73 | 00:00:00 | | 2006-05-18 | 1,135,600 | 0.75 | 0.76 | 0.69 | 0.71 | 00:00:00 | | 2006-05-19 | 895,700 | 0.67 | 0.74 | 0.64 | 0.73 | 00:00:00 | | 2006-05-23 | 683,600 | 0.72 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2006-05-24 | 1,760,200 | 0.76 | 0.76 | 0.69 | 0.71 | 00:00:00 | | 2006-05-25 | 721,400 | 0.71 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-05-26 | 1,383,000 | 0.71 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2006-05-29 | 253,400 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-05-30 | 2,018,500 | 0.70 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2006-05-31 | 787,100 | 0.72 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-06-01 | 415,700 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2006-06-02 | 214,900 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2006-06-05 | 826,600 | 0.73 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2006-06-06 | 394,400 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-06-07 | 490,600 | 0.69 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2006-06-08 | 3,049,000 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2006-06-09 | 114,800 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2006-06-12 | 429,600 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-06-13 | 1,014,000 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-06-14 | 679,300 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2006-06-15 | 522,800 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2006-06-16 | 302,100 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2006-06-19 | 229,400 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2006-06-20 | 317,800 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-06-21 | 159,900 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-06-22 | 865,600 | 0.65 | 0.67 | 0.59 | 0.62 | 00:00:00 | | 2006-06-23 | 618,700 | 0.61 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-06-26 | 362,300 | 0.62 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2006-06-27 | 215,800 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2006-06-28 | 320,700 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2006-06-29 | 560,900 | 0.60 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2006-06-30 | 1,139,000 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2006-07-04 | 454,500 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2006-07-05 | 612,300 | 0.76 | 0.78 | 0.72 | 0.73 | 00:00:00 | | 2006-07-06 | 321,300 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-07-07 | 399,400 | 0.74 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2006-07-10 | 99,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-07-11 | 198,000 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-07-12 | 603,300 | 0.71 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-07-13 | 98,400 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-07-14 | 148,500 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-07-17 | 243,500 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2006-07-18 | 188,900 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2006-07-19 | 216,200 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2006-07-20 | 459,800 | 0.66 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2006-07-21 | 130,000 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2006-07-24 | 492,700 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2006-07-25 | 442,400 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2006-07-26 | 606,900 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2006-07-27 | 1,194,900 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-07-28 | 874,100 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2006-07-31 | 1,284,200 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2006-08-01 | 773,800 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2006-08-02 | 2,888,700 | 0.64 | 0.69 | 0.62 | 0.67 | 00:00:00 | | 2006-08-03 | 475,300 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2006-08-04 | 800,700 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2006-08-08 | 809,300 | 0.67 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2006-08-09 | 280,200 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-08-10 | 417,000 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2006-08-11 | 312,900 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2006-08-14 | 316,200 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2006-08-15 | 195,800 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-08-16 | 298,200 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2006-08-17 | 262,000 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-08-18 | 186,100 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-08-21 | 269,300 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-08-22 | 228,800 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-08-23 | 486,400 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2006-08-24 | 516,200 | 0.63 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2006-08-25 | 216,900 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2006-08-28 | 118,500 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2006-08-29 | 265,200 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2006-08-30 | 106,700 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2006-08-31 | 203,400 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-09-01 | 121,600 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 > >> |
|
