|
 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 | | 2007-08-16 | 1,531,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-17 | 489,100 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2007-08-20 | 463,100 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-08-21 | 321,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-22 | 575,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-08-23 | 1,048,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-24 | 981,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-27 | 475,800 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-08-28 | 915,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-08-29 | 710,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-08-30 | 2,349,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-08-31 | 746,800 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-09-04 | 1,109,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-09-05 | 3,467,000 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2007-09-06 | 1,384,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-09-07 | 675,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-09-10 | 779,100 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-09-11 | 1,015,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-09-12 | 4,006,900 | 0.19 | 0.19 | 0.14 | 0.16 | 00:00:00 | | 2007-09-13 | 1,649,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-14 | 1,103,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-17 | 856,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-18 | 1,222,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-19 | 299,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-20 | 307,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-09-21 | 975,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-24 | 359,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-09-25 | 3,048,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-09-26 | 2,171,400 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-09-27 | 237,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-09-28 | 3,442,900 | 0.16 | 0.23 | 0.16 | 0.23 | 00:00:00 | | 2007-10-01 | 4,920,100 | 0.26 | 0.26 | 0.18 | 0.21 | 00:00:00 | | 2007-10-02 | 9,141,500 | 0.19 | 0.19 | 0.15 | 0.18 | 00:00:00 | | 2007-10-03 | 1,251,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-10-04 | 1,994,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-10-05 | 352,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-10-09 | 374,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-10-10 | 2,008,400 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2007-10-11 | 2,971,200 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2007-10-12 | 3,347,300 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2007-10-15 | 3,488,400 | 0.27 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2007-10-16 | 1,440,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-10-17 | 1,180,800 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-10-18 | 930,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2007-10-19 | 971,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-10-22 | 1,012,300 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2007-10-23 | 1,070,400 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2007-10-24 | 2,209,600 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-10-25 | 774,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-10-26 | 1,556,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-10-29 | 1,315,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-10-30 | 1,470,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-10-31 | 2,182,400 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-11-01 | 2,354,600 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-11-02 | 1,491,800 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-11-05 | 832,500 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-11-06 | 872,600 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2007-11-07 | 1,201,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-11-08 | 2,377,400 | 0.28 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2007-11-09 | 922,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-11-12 | 810,400 | 0.22 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2007-11-13 | 733,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-11-14 | 1,196,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-11-15 | 671,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-11-16 | 279,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-11-19 | 581,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-11-20 | 1,131,500 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2007-11-21 | 1,282,900 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2007-11-22 | 330,800 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-11-23 | 272,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-11-26 | 295,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-11-27 | 287,500 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2007-11-28 | 403,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-11-29 | 609,200 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2007-11-30 | 1,890,200 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2007-12-03 | 351,300 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2007-12-04 | 1,521,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 > >> |
|
