|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 597,400 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-02-26 | 507,300 | 0.66 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2007-02-27 | 945,800 | 0.64 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2007-02-28 | 230,100 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-03-01 | 146,500 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-03-02 | 406,900 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-03-05 | 397,800 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-03-06 | 439,500 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-03-07 | 154,300 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-03-08 | 66,900 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-03-09 | 274,000 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-03-12 | 138,600 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-03-13 | 509,200 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2007-03-14 | 170,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-03-15 | 231,300 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2007-03-16 | 67,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-03-19 | 59,400 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-03-20 | 359,800 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-03-21 | 76,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-03-22 | 193,800 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-03-23 | 446,400 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-03-26 | 178,600 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-03-27 | 66,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-03-28 | 183,600 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-03-29 | 113,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-03-30 | 152,600 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-04-02 | 229,800 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-04-03 | 486,800 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-04-04 | 266,500 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-04-05 | 387,100 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-04-09 | 190,700 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-04-10 | 314,700 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2007-04-11 | 449,100 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2007-04-12 | 231,400 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-04-13 | 494,200 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2007-04-16 | 1,881,300 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2007-04-17 | 527,200 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-04-18 | 309,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-04-19 | 459,100 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-04-20 | 186,500 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-04-23 | 450,900 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-04-24 | 110,600 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-04-25 | 300,300 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-04-26 | 313,100 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-04-27 | 150,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-04-30 | 169,000 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-05-01 | 379,200 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2007-05-02 | 810,000 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-05-03 | 993,700 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2007-05-04 | 313,500 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2007-05-07 | 289,600 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-05-08 | 772,400 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2007-05-09 | 77,000 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-05-10 | 972,700 | 0.69 | 0.69 | 0.63 | 0.64 | 00:00:00 | | 2007-05-11 | 478,800 | 0.65 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2007-05-14 | 316,900 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-05-15 | 938,400 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-05-16 | 727,600 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-05-17 | 315,900 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-05-18 | 161,900 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-05-22 | 354,900 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-05-23 | 110,200 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-05-24 | 527,600 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2007-05-25 | 403,200 | 0.64 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2007-05-28 | 215,000 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-05-29 | 383,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-05-30 | 263,100 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-05-31 | 106,300 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-06-01 | 441,600 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-06-04 | 300,300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-06-05 | 377,200 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-06-06 | 250,300 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-06-07 | 320,800 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-06-08 | 427,300 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-06-11 | 197,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-06-12 | 650,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-06-13 | 304,900 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-06-14 | 224,600 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-06-15 | 137,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2007-06-18 | 236,300 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-06-19 | 314,700 | 0.61 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2007-06-20 | 187,400 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-06-21 | 122,200 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-06-22 | 132,400 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-06-25 | 175,000 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-06-26 | 185,400 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-06-27 | 120,100 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-06-28 | 126,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-06-29 | 303,200 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-07-03 | 106,700 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-07-04 | 45,600 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-05 | 175,300 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-07-06 | 332,500 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2007-07-09 | 191,700 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-07-10 | 802,900 | 0.59 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2007-07-11 | 238,900 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-07-12 | 162,900 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-07-13 | 67,300 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-07-16 | 214,500 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-07-17 | 138,800 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-18 | 331,700 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-07-19 | 197,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-07-20 | 214,100 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-07-23 | 132,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-07-24 | 270,200 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-07-25 | 129,500 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-07-26 | 2,539,200 | 0.48 | 0.48 | 0.37 | 0.41 | 00:00:00 | | 2007-07-27 | 828,200 | 0.42 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2007-07-30 | 375,800 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-07-31 | 305,800 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-08-01 | 236,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-08-02 | 184,500 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-08-03 | 211,800 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-08-07 | 395,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-08-08 | 266,900 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-08-09 | 413,600 | 0.33 | 0.38 | 0.33 | 0.37 | 00:00:00 | | 2007-08-10 | 255,700 | 0.37 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2007-08-13 | 125,800 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-08-14 | 5,489,400 | 0.37 | 0.37 | 0.19 | 0.21 | 00:00:00 | | 2007-08-15 | 2,050,000 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2007-08-16 | 1,531,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 > >> |
|
