|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-26 | 137,700 | 2.60 | 2.60 | 2.53 | 2.58 | 00:00:00 | | 2018-03-27 | 203,900 | 2.55 | 2.55 | 2.40 | 2.40 | 00:00:00 | | 2018-03-28 | 244,000 | 2.42 | 2.51 | 2.24 | 2.28 | 00:00:00 | | 2018-03-29 | 161,500 | 2.39 | 2.46 | 2.30 | 2.36 | 00:00:00 | | 2018-04-02 | 187,300 | 2.38 | 2.64 | 2.34 | 2.63 | 00:00:00 | | 2018-04-03 | 196,900 | 2.61 | 2.71 | 2.44 | 2.44 | 00:00:00 | | 2018-04-04 | 180,900 | 2.52 | 2.52 | 2.39 | 2.45 | 00:00:00 | | 2018-04-05 | 122,500 | 2.53 | 2.62 | 2.45 | 2.52 | 00:00:00 | | 2018-04-06 | 416,400 | 2.52 | 2.81 | 2.52 | 2.71 | 00:00:00 | | 2018-04-09 | 175,600 | 2.75 | 2.80 | 2.65 | 2.69 | 00:00:00 | | 2018-04-10 | 197,400 | 2.67 | 2.70 | 2.54 | 2.56 | 00:00:00 | | 2018-04-11 | 153,500 | 2.56 | 2.57 | 2.47 | 2.48 | 00:00:00 | | 2018-04-12 | 143,300 | 2.55 | 2.64 | 2.52 | 2.64 | 00:00:00 | | 2018-04-13 | 242,700 | 2.66 | 2.78 | 2.66 | 2.75 | 00:00:00 | | 2018-04-16 | 577,600 | 2.80 | 3.03 | 2.70 | 2.95 | 00:00:00 | | 2018-04-17 | 715,600 | 3.05 | 3.22 | 2.95 | 3.22 | 00:00:00 | | 2018-04-18 | 397,000 | 3.25 | 3.25 | 3.07 | 3.14 | 00:00:00 | | 2018-04-19 | 153,700 | 3.11 | 3.11 | 3.01 | 3.01 | 00:00:00 | | 2018-04-20 | 350,300 | 3.04 | 3.04 | 2.84 | 2.95 | 00:00:00 | | 2018-04-23 | 109,600 | 3.00 | 3.01 | 2.87 | 2.95 | 00:00:00 | | 2018-04-24 | 175,200 | 2.92 | 3.07 | 2.92 | 3.01 | 00:00:00 | | 2018-04-25 | 120,900 | 3.02 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2018-04-26 | 118,200 | 2.97 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2018-04-27 | 59,100 | 2.99 | 3.00 | 2.95 | 2.97 | 00:00:00 | | 2018-04-30 | 177,083 | 2.96 | 3.02 | 2.92 | 3.01 | 00:00:00 | | 2018-05-01 | 90,600 | 3.02 | 3.08 | 2.95 | 2.95 | 00:00:00 | | 2018-05-02 | 97,300 | 2.95 | 3.07 | 2.82 | 2.88 | 00:00:00 | | 2018-05-03 | 46,700 | 2.95 | 2.95 | 2.84 | 2.90 | 00:00:00 | | 2018-05-04 | 63,300 | 2.93 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2018-05-07 | 222,100 | 3.07 | 3.17 | 3.05 | 3.16 | 00:00:00 | | 2018-05-08 | 188,400 | 3.17 | 3.25 | 3.11 | 3.25 | 00:00:00 | | 2018-05-09 | 304,400 | 3.25 | 3.37 | 3.13 | 3.34 | 00:00:00 | | 2018-05-10 | 369,700 | 3.37 | 3.60 | 3.37 | 3.54 | 00:00:00 | | 2018-05-11 | 230,100 | 3.57 | 3.57 | 3.41 | 3.54 | 00:00:00 | | 2018-05-14 | 234,700 | 3.58 | 3.60 | 3.37 | 3.42 | 00:00:00 | | 2018-05-15 | 290,100 | 3.40 | 3.47 | 3.06 | 3.35 | 00:00:00 | | 2018-05-16 | 193,200 | 3.36 | 3.36 | 3.12 | 3.19 | 00:00:00 | | 2018-05-17 | 176,100 | 3.17 | 3.27 | 3.08 | 3.27 | 00:00:00 | | 2018-05-18 | 202,000 | 3.43 | 3.45 | 3.31 | 3.37 | 00:00:00 | | 2018-05-22 | 364,700 | 3.40 | 3.43 | 3.11 | 3.20 | 00:00:00 | | 2018-05-23 | 214,800 | 3.16 | 3.24 | 3.07 | 3.13 | 00:00:00 | | 2018-05-24 | 104,500 | 3.14 | 3.23 | 3.11 | 3.11 | 00:00:00 | | 2018-05-25 | 92,400 | 3.12 | 3.20 | 3.11 | 3.11 | 00:00:00 | | 2018-05-28 | 156,300 | 3.09 | 3.20 | 3.05 | 3.20 | 00:00:00 | | 2018-05-29 | 91,500 | 3.18 | 3.24 | 3.09 | 3.23 | 00:00:00 | | 2018-05-30 | 145,800 | 3.21 | 3.21 | 3.10 | 3.14 | 00:00:00 | | 2018-05-31 | 164,500 | 3.16 | 3.20 | 3.05 | 3.09 | 00:00:00 | | 2018-06-01 | 181,200 | 3.05 | 3.24 | 3.04 | 3.23 | 00:00:00 | | 2018-06-04 | 95,700 | 3.21 | 3.21 | 3.09 | 3.13 | 00:00:00 | | 2018-06-05 | 104,300 | 3.10 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2018-06-06 | 72,200 | 3.07 | 3.14 | 3.07 | 3.10 | 00:00:00 | | 2018-06-07 | 83,200 | 3.10 | 3.17 | 3.07 | 3.10 | 00:00:00 | | 2018-06-08 | 235,900 | 3.12 | 3.42 | 3.09 | 3.33 | 00:00:00 | | 2018-06-11 | 233,100 | 3.23 | 3.38 | 3.16 | 3.24 | 00:00:00 | | 2018-06-12 | 129,700 | 3.25 | 3.25 | 3.10 | 3.11 | 00:00:00 | | 2018-06-13 | 186,600 | 3.20 | 3.20 | 3.08 | 3.08 | 00:00:00 | | 2018-06-14 | 184,200 | 3.10 | 3.15 | 3.02 | 3.03 | 00:00:00 | | 2018-06-15 | 161,700 | 3.09 | 3.13 | 3.01 | 3.12 | 00:00:00 | | 2018-06-18 | 78,900 | 3.12 | 3.13 | 3.04 | 3.08 | 00:00:00 | | 2018-06-19 | 338,700 | 3.07 | 3.07 | 2.83 | 2.92 | 00:00:00 | | 2018-06-20 | 78,600 | 2.97 | 3.04 | 2.90 | 3.01 | 00:00:00 | | 2018-06-21 | 81,900 | 3.04 | 3.06 | 2.92 | 2.92 | 00:00:00 | | 2018-06-22 | 118,600 | 2.98 | 3.04 | 2.91 | 3.04 | 00:00:00 | | 2018-06-25 | 89,100 | 3.03 | 3.06 | 2.93 | 2.96 | 00:00:00 | | 2018-06-26 | 33,300 | 2.94 | 2.97 | 2.90 | 2.91 | 00:00:00 | | 2018-06-27 | 102,800 | 2.91 | 2.96 | 2.85 | 2.90 | 00:00:00 | | 2018-06-28 | 81,500 | 2.93 | 2.95 | 2.85 | 2.94 | 00:00:00 | | 2018-06-29 | 118,800 | 2.91 | 2.96 | 2.85 | 2.96 | 00:00:00 | | 2018-07-03 | 101,900 | 2.91 | 3.00 | 2.88 | 2.90 | 00:00:00 | | 2018-07-04 | 49,700 | 2.90 | 2.92 | 2.86 | 2.89 | 00:00:00 | | 2018-07-05 | 387,100 | 2.92 | 3.25 | 2.90 | 3.24 | 00:00:00 | | 2018-07-06 | 302,531 | 3.23 | 3.29 | 3.11 | 3.12 | 00:00:00 | | 2018-07-09 | 112,900 | 3.20 | 3.26 | 3.10 | 3.13 | 00:00:00 | | 2018-07-10 | 24,777 | 3.15 | 3.16 | 3.09 | 3.09 | 00:00:00 | | 2018-07-11 | 105,400 | 3.16 | 3.19 | 3.12 | 3.16 | 00:00:00 | | 2018-07-12 | 147,000 | 3.16 | 3.16 | 3.00 | 3.08 | 00:00:00 | | 2018-07-13 | 78,900 | 3.08 | 3.14 | 3.05 | 3.13 | 00:00:00 | | 2018-07-16 | 163,200 | 3.10 | 3.10 | 2.93 | 2.95 | 00:00:00 | | 2018-07-17 | 163,500 | 2.92 | 3.01 | 2.76 | 2.99 | 00:00:00 | | 2018-07-18 | 96,400 | 2.96 | 3.04 | 2.93 | 2.97 | 00:00:00 | | 2018-07-19 | 37,800 | 3.02 | 3.02 | 2.91 | 2.95 | 00:00:00 | | 2018-07-20 | 135,700 | 2.97 | 3.02 | 2.85 | 2.91 | 00:00:00 | | 2018-07-23 | 87,300 | 2.94 | 3.02 | 2.88 | 2.99 | 00:00:00 | | 2018-07-24 | 146,600 | 2.94 | 2.94 | 2.83 | 2.87 | 00:00:00 | | 2018-07-25 | 123,100 | 2.86 | 2.90 | 2.79 | 2.79 | 00:00:00 | | 2018-07-26 | 237,700 | 2.80 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2018-07-27 | 633,600 | 2.67 | 2.89 | 2.67 | 2.85 | 00:00:00 | | 2018-07-30 | 88,900 | 2.80 | 2.87 | 2.72 | 2.82 | 00:00:00 | | 2018-07-31 | 82,500 | 2.79 | 2.80 | 2.67 | 2.73 | 00:00:00 | | 2018-08-01 | 89,400 | 2.77 | 2.78 | 2.70 | 2.71 | 00:00:00 | | 2018-08-02 | 154,700 | 2.74 | 2.75 | 2.54 | 2.62 | 00:00:00 | | 2018-08-03 | 142,187 | 2.65 | 2.65 | 2.52 | 2.56 | 00:00:00 | | 2018-08-07 | 139,100 | 2.57 | 2.58 | 2.51 | 2.52 | 00:00:00 | | 2018-08-08 | 208,800 | 2.52 | 2.52 | 2.40 | 2.45 | 00:00:00 | | 2018-08-09 | 211,600 | 2.45 | 2.56 | 2.36 | 2.55 | 00:00:00 | | 2018-08-10 | 92,000 | 2.55 | 2.65 | 2.51 | 2.62 | 00:00:00 | | 2018-08-13 | 127,800 | 2.65 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2018-08-14 | 309,200 | 2.51 | 2.51 | 2.26 | 2.30 | 00:00:00 | | 2018-08-15 | 219,600 | 2.30 | 2.35 | 2.23 | 2.33 | 00:00:00 | | 2018-08-16 | 147,000 | 2.30 | 2.49 | 2.28 | 2.31 | 00:00:00 | | 2018-08-17 | 241,600 | 2.32 | 2.50 | 2.11 | 2.48 | 00:00:00 | | 2018-08-20 | 377,300 | 2.53 | 2.97 | 2.53 | 2.97 | 00:00:00 | | 2018-08-21 | 216,891 | 2.90 | 2.92 | 2.76 | 2.83 | 00:00:00 | | 2018-08-22 | 105,900 | 2.89 | 2.93 | 2.81 | 2.86 | 00:00:00 | | 2018-08-23 | 97,900 | 2.86 | 2.86 | 2.70 | 2.76 | 00:00:00 | | 2018-08-24 | 95,600 | 2.83 | 2.88 | 2.75 | 2.85 | 00:00:00 | | 2018-08-27 | 93,200 | 2.79 | 2.88 | 2.75 | 2.79 | 00:00:00 | | 2018-08-28 | 113,900 | 2.77 | 2.78 | 2.60 | 2.65 | 00:00:00 | | 2018-08-29 | 117,800 | 2.72 | 2.80 | 2.61 | 2.70 | 00:00:00 | | 2018-08-30 | 157,900 | 2.64 | 2.72 | 2.57 | 2.60 | 00:00:00 | | 2018-08-31 | 86,600 | 2.58 | 2.75 | 2.55 | 2.60 | 00:00:00 | | 2018-09-04 | 248,000 | 2.58 | 2.62 | 2.40 | 2.47 | 00:00:00 | | 2018-09-05 | 273,000 | 2.54 | 2.54 | 2.25 | 2.26 | 00:00:00 | | 2018-09-06 | 183,800 | 2.27 | 2.60 | 2.27 | 2.49 | 00:00:00 | | 2018-09-07 | 22,940 | 2.49 | 2.49 | 2.39 | 2.39 | 00:00:00 | | 2018-09-10 | 195,000 | 2.39 | 2.39 | 2.24 | 2.25 | 00:00:00 | | 2018-09-11 | 151,800 | 2.34 | 2.41 | 2.21 | 2.41 | 00:00:00 | | 2018-09-12 | 127,500 | 2.41 | 2.42 | 2.27 | 2.33 | 00:00:00 | | 2018-09-13 | 86,600 | 2.33 | 2.35 | 2.26 | 2.28 | 00:00:00 | | 2018-09-14 | 232,500 | 2.24 | 2.28 | 2.18 | 2.22 | 00:00:00 | | 2018-09-17 | 557,700 | 2.46 | 2.76 | 2.44 | 2.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
