|
GARIBALDI RESOURC - [Ticker: GGI.V] | | Last Trade | 1.12 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.05 (+0.96%) | Open | 1.19 | High | 1.19 | Low | 1.12 | Volume | 32,223 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 4.27 x 0 - 4.33 x 0 | Former Close | 1.17 | 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 | GGI.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-26 | 19,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2007-02-27 | 68,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2007-02-28 | 30,900 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2007-03-01 | 55,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2007-03-02 | 183,400 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | 2007-03-05 | 56,000 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2007-03-06 | 27,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2007-03-07 | 29,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2007-03-08 | 138,500 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2007-03-09 | 207,200 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2007-03-12 | 55,400 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2007-03-13 | 37,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2007-03-14 | 2,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2007-03-15 | 52,000 | 0.54 | 0.58 | 0.53 | 0.55 | 00:00:00 | 2007-03-16 | 119,500 | 0.54 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2007-03-19 | 36,500 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2007-03-20 | 66,500 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2007-03-21 | 64,500 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2007-03-22 | 23,500 | 0.55 | 0.60 | 0.54 | 0.54 | 00:00:00 | 2007-03-23 | 21,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-03-26 | 28,600 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2007-03-27 | 56,800 | 0.58 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2007-03-28 | 39,000 | 0.59 | 0.62 | 0.58 | 0.59 | 00:00:00 | 2007-03-29 | 42,500 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2007-03-30 | 96,500 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2007-04-02 | 71,000 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2007-04-03 | 40,000 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2007-04-04 | 61,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2007-04-05 | 15,700 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2007-04-09 | 27,200 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2007-04-10 | 121,700 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2007-04-11 | 53,000 | 0.61 | 0.65 | 0.60 | 0.63 | 00:00:00 | 2007-04-12 | 114,300 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2007-04-13 | 63,300 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2007-04-16 | 160,400 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2007-04-17 | 172,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2007-04-18 | 214,500 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2007-04-19 | 127,100 | 0.70 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2007-04-20 | 111,700 | 0.65 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2007-04-23 | 450,800 | 0.74 | 0.81 | 0.72 | 0.72 | 00:00:00 | 2007-04-24 | 327,500 | 0.77 | 0.77 | 0.71 | 0.71 | 00:00:00 | 2007-04-25 | 524,600 | 0.72 | 0.85 | 0.72 | 0.83 | 00:00:00 | 2007-04-26 | 195,800 | 0.77 | 0.84 | 0.74 | 0.80 | 00:00:00 | 2007-04-27 | 132,100 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2007-04-30 | 100,700 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2007-05-01 | 72,300 | 0.74 | 0.77 | 0.72 | 0.74 | 00:00:00 | 2007-05-02 | 43,800 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2007-05-03 | 216,000 | 0.74 | 0.80 | 0.73 | 0.79 | 00:00:00 | 2007-05-04 | 181,500 | 0.88 | 0.88 | 0.80 | 0.81 | 00:00:00 | 2007-05-07 | 190,400 | 0.86 | 0.86 | 0.77 | 0.84 | 00:00:00 | 2007-05-08 | 121,500 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | 2007-05-09 | 19,000 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2007-05-10 | 27,500 | 0.77 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2007-05-11 | 153,800 | 0.76 | 0.83 | 0.73 | 0.82 | 00:00:00 | 2007-05-14 | 136,400 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2007-05-15 | 78,800 | 0.80 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2007-05-16 | 123,800 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | 2007-05-17 | 66,300 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2007-05-18 | 57,600 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2007-05-22 | 47,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-05-23 | 35,700 | 0.75 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2007-05-24 | 33,300 | 0.75 | 0.76 | 0.71 | 0.71 | 00:00:00 | 2007-05-25 | 25,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-05-28 | 35,700 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2007-05-29 | 11,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2007-05-30 | 67,300 | 0.71 | 0.76 | 0.68 | 0.68 | 00:00:00 | 2007-05-31 | 31,100 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2007-06-01 | 22,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2007-06-04 | 17,900 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | 2007-06-05 | 45,500 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2007-06-06 | 26,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2007-06-07 | 36,500 | 0.64 | 0.68 | 0.63 | 0.68 | 00:00:00 | 2007-06-08 | 157,800 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2007-06-11 | 124,400 | 0.65 | 0.67 | 0.62 | 0.67 | 00:00:00 | 2007-06-12 | 59,300 | 0.70 | 0.72 | 0.64 | 0.72 | 00:00:00 | 2007-06-13 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2007-06-14 | 22,500 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2007-06-15 | 112,300 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2007-06-18 | 48,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2007-06-19 | 13,500 | 0.70 | 0.70 | 0.63 | 0.68 | 00:00:00 | 2007-06-20 | 99,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2007-06-21 | 47,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-06-22 | 50,000 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2007-06-25 | 17,300 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-06-26 | 126,700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2007-06-27 | 32,800 | 0.66 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2007-06-28 | 5,700 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2007-06-29 | 2,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2007-07-03 | 180,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2007-07-04 | 7,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2007-07-05 | 4,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2007-07-06 | 61,700 | 0.70 | 0.74 | 0.68 | 0.69 | 00:00:00 | 2007-07-09 | 38,000 | 0.67 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2007-07-10 | 27,000 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2007-07-11 | 30,100 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2007-07-12 | 23,000 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2007-07-13 | 21,200 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2007-07-16 | 34,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2007-07-17 | 32,800 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2007-07-18 | 34,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2007-07-19 | 82,400 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2007-07-20 | 37,900 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2007-07-23 | 54,400 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2007-07-24 | 11,000 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2007-07-25 | 28,500 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2007-07-26 | 49,700 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2007-07-27 | 30,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2007-07-30 | 65,700 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2007-07-31 | 36,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2007-08-01 | 10,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2007-08-02 | 37,000 | 0.61 | 0.65 | 0.59 | 0.59 | 00:00:00 | 2007-08-03 | 10,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2007-08-07 | 65,200 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2007-08-08 | 18,800 | 0.54 | 0.58 | 0.54 | 0.56 | 00:00:00 | 2007-08-09 | 18,100 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | 2007-08-10 | 30,700 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | 2007-08-13 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2007-08-14 | 27,000 | 0.54 | 0.59 | 0.53 | 0.59 | 00:00:00 | 2007-08-15 | 8,800 | 0.59 | 0.59 | 0.53 | 0.55 | 00:00:00 | 2007-08-16 | 109,100 | 0.55 | 0.55 | 0.45 | 0.47 | 00:00:00 | 2007-08-17 | 54,500 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|