|
 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 | | 2006-09-01 | 121,600 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2006-09-05 | 1,753,100 | 0.66 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2006-09-06 | 2,385,800 | 0.72 | 0.77 | 0.70 | 0.76 | 00:00:00 | | 2006-09-07 | 947,800 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-09-08 | 702,400 | 0.71 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2006-09-11 | 601,000 | 0.68 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2006-09-12 | 403,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2006-09-13 | 531,100 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2006-09-14 | 493,500 | 0.66 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2006-09-15 | 450,000 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2006-09-18 | 486,100 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2006-09-19 | 244,400 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2006-09-20 | 210,700 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2006-09-21 | 1,171,200 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2006-09-22 | 649,100 | 0.65 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2006-09-25 | 296,100 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2006-09-26 | 551,700 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2006-09-27 | 911,000 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-09-28 | 514,200 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2006-09-29 | 352,000 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-10-02 | 187,100 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2006-10-03 | 65,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-10-04 | 234,800 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2006-10-05 | 836,200 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-10-06 | 575,600 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2006-10-10 | 2,026,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-10-11 | 237,800 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2006-10-12 | 250,300 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2006-10-13 | 969,300 | 0.58 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2006-10-16 | 506,500 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2006-10-17 | 244,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2006-10-18 | 2,655,600 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-10-19 | 1,710,400 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2006-10-20 | 192,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-10-23 | 221,300 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2006-10-24 | 202,300 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2006-10-25 | 498,200 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-10-26 | 506,600 | 0.59 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2006-10-27 | 180,500 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2006-10-30 | 176,000 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2006-10-31 | 131,600 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-11-01 | 227,600 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-11-02 | 424,700 | 0.62 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2006-11-03 | 294,500 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2006-11-06 | 1,448,500 | 0.66 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2006-11-07 | 1,482,000 | 0.62 | 0.62 | 0.55 | 0.56 | 00:00:00 | | 2006-11-08 | 530,600 | 0.57 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2006-11-09 | 1,554,400 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-11-10 | 2,238,200 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-11-13 | 381,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-11-14 | 1,845,900 | 0.60 | 0.60 | 0.51 | 0.52 | 00:00:00 | | 2006-11-15 | 267,600 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2006-11-16 | 321,200 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2006-11-17 | 249,300 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2006-11-20 | 173,100 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-11-21 | 375,900 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-11-22 | 425,300 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2006-11-23 | 165,200 | 0.51 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2006-11-24 | 590,000 | 0.53 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2006-11-27 | 433,900 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2006-11-28 | 199,300 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-11-29 | 156,900 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-11-30 | 821,500 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-12-01 | 214,400 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-12-04 | 459,700 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-12-05 | 1,052,600 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-12-06 | 546,400 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2006-12-07 | 317,200 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2006-12-08 | 250,700 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2006-12-11 | 256,900 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2006-12-12 | 370,300 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2006-12-13 | 188,300 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-12-14 | 268,700 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-12-15 | 624,900 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-12-18 | 381,700 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2006-12-19 | 255,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-12-20 | 433,500 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-12-21 | 659,700 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2006-12-22 | 262,100 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-12-27 | 289,300 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-12-28 | 462,900 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-12-29 | 447,500 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-01-02 | 241,300 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-01-03 | 682,400 | 0.59 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2007-01-04 | 737,200 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-01-05 | 805,300 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-01-08 | 263,500 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-01-09 | 353,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-01-10 | 239,200 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-01-11 | 333,900 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-01-12 | 388,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-01-15 | 62,700 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-01-16 | 277,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-01-17 | 223,600 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-01-18 | 395,700 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-01-19 | 152,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2007-01-22 | 191,200 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2007-01-23 | 953,900 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-01-24 | 334,800 | 0.56 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-01-25 | 688,200 | 0.56 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2007-01-26 | 2,077,300 | 0.56 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2007-01-29 | 125,100 | 0.59 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2007-01-30 | 176,700 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2007-01-31 | 286,800 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-02-01 | 237,900 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-02-02 | 391,200 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-02-05 | 764,300 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2007-02-06 | 283,000 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-02-07 | 232,900 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-02-08 | 674,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-02-09 | 569,700 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-02-12 | 422,700 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-02-13 | 353,200 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-02-14 | 605,300 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-02-15 | 449,400 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-02-16 | 337,800 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-02-19 | 334,100 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-02-20 | 185,800 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-02-21 | 1,948,100 | 0.63 | 0.67 | 0.62 | 0.66 | 00:00:00 | | 2007-02-22 | 349,800 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2007-02-23 | 597,400 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 > >> |
|
