|
 GENCO RESOURCES L - [Ticker: GGC.V] |     | | Last Trade | 1.18 | Last Trade Time | 2016-12-22 - 20:59:00 | | Variation | +0.03 (+2.61%) | Open | 1.12 | | High | 1.18 | Low | 1.12 | | Volume | 6,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.10 x 0 - 1.18 x 0 | | Former Close | 1.15 | 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 | | GGC.V quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-13 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-14 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-27 | 4,700 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-02-02 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-02-09 | 10,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-02-10 | 36,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-02-22 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-03-01 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-03-15 | 21,000 | 0.15 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2000-03-23 | 29,600 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-03-24 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-03-29 | 14,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-03-31 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-03 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-04-10 | 1,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-01 | 23,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2000-06-06 | 3,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-06-07 | 13,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-06-15 | 6,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-07-05 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-08-03 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-08-11 | 8,100 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2000-09-19 | 5,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-10-02 | 3,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-12 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-20 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-11-10 | 3,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-11-16 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-17 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-20 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-24 | 6,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-27 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-12-01 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-12-04 | 20,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-12-19 | 1,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-12-22 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-01-12 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-25 | 3,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-07 | 6,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-08 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-19 | 1,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-05 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-16 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-27 | 6,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-30 | 1,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-16 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-24 | 10,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-08-07 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-14 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-23 | 3,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-05 | 17,000 | 0.07 | 0.12 | 0.07 | 0.12 | 00:00:00 | | 2001-09-06 | 9,300 | 0.12 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2001-09-17 | 5,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-27 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-01 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-12 | 7,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-10-15 | 1,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-11-08 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-11-09 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-11-21 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-12-10 | 100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-19 | 600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-21 | 21,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-01-09 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-01-10 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-01-14 | 11,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-01-21 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-02-01 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-03-15 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-02 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-30 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-06-25 | 2,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-02 | 6,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-04 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-11 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-15 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-07-17 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-07-22 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-08-01 | 8,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-08-09 | 16,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-08-12 | 21,000 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2002-08-13 | 23,000 | 0.10 | 0.15 | 0.10 | 0.15 | 00:00:00 | | 2002-09-03 | 6,500 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2002-09-04 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-05 | 5,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-09-12 | 9,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-13 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-26 | 61,300 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-09-30 | 4,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-03 | 100,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-10-04 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-09 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-10 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-16 | 25,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-10-18 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-22 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-24 | 52,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-10-25 | 16,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-11-07 | 11,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-12 | 8,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-14 | 13,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-11-20 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-02 | 35,900 | 0.15 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2002-12-04 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-10 | 2,800 | 0.12 | 0.18 | 0.12 | 0.18 | 00:00:00 | | 2002-12-11 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-12 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-18 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-19 | 25,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-12-23 | 600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-24 | 200,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-27 | 15,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-12-31 | 22,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-01-02 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-01-07 | 31,500 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2003-01-08 | 68,800 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-01-10 | 18,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-01-13 | 46,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-01-14 | 6,600 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2003-01-15 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
