TR4DER - GLENCAIRN GOLD CO [GGG.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-24	1,731	0.90	1.00	0.87	0.95	00:00:00
2003-10-27	182,200	0.99	1.00	0.95	1.00	00:00:00
2003-10-28	148,900	0.99	0.99	0.93	0.94	00:00:00
2003-10-29	139,400	0.93	0.98	0.93	0.95	00:00:00
2003-10-30	222,000	0.99	1.00	0.95	0.95	00:00:00
2003-10-31	181,600	0.95	0.99	0.93	0.94	00:00:00
2003-11-03	257,700	0.91	0.95	0.88	0.92	00:00:00
2003-11-04	179,600	0.91	0.92	0.87	0.87	00:00:00
2003-11-05	159,500	0.87	0.89	0.80	0.85	00:00:00
2003-11-06	277,800	0.82	0.90	0.79	0.82	00:00:00
2003-11-07	336,900	0.84	0.88	0.82	0.88	00:00:00
2003-11-10	147,600	0.87	0.89	0.84	0.87	00:00:00
2003-11-11	34,900	0.84	0.89	0.82	0.83	00:00:00
2003-11-12	2,752,900	0.84	0.88	0.83	0.85	00:00:00
2003-11-13	211,100	0.87	0.88	0.84	0.87	00:00:00
2003-11-14	223,800	0.87	0.87	0.84	0.84	00:00:00
2003-11-17	210,000	0.83	0.85	0.79	0.83	00:00:00
2003-11-18	437,700	0.81	0.95	0.81	0.95	00:00:00
2003-11-19	193,100	0.94	0.94	0.90	0.93	00:00:00
2003-11-20	97,000	0.93	0.93	0.87	0.88	00:00:00
2003-11-21	98,000	0.90	0.94	0.90	0.93	00:00:00
2003-11-24	46,600	0.92	0.93	0.90	0.93	00:00:00
2003-11-25	238,900	0.91	0.98	0.91	0.94	00:00:00
2003-11-26	504,700	0.93	1.06	0.92	1.05	00:00:00
2003-11-27	485,200	1.06	1.14	1.00	1.10	00:00:00
2003-11-28	463,000	1.17	1.20	1.10	1.15	00:00:00
2003-12-01	426,200	1.20	1.20	1.11	1.15	00:00:00
2003-12-02	454,900	1.14	1.15	1.06	1.14	00:00:00
2003-12-03	178,000	1.15	1.15	1.00	1.06	00:00:00
2003-12-04	150,300	1.00	1.14	1.00	1.14	00:00:00
2003-12-05	112,200	1.10	1.14	1.07	1.14	00:00:00
2003-12-08	237,900	1.12	1.12	1.00	1.05	00:00:00
2003-12-09	176,400	1.08	1.08	1.01	1.04	00:00:00
2003-12-10	320,400	1.08	1.08	1.00	1.01	00:00:00
2003-12-11	359,900	0.97	1.07	0.96	1.07	00:00:00
2003-12-12	248,200	1.10	1.14	1.08	1.09	00:00:00
2003-12-15	383,300	1.01	1.07	1.01	1.07	00:00:00
2003-12-16	115,800	1.08	1.08	0.99	1.00	00:00:00
2003-12-17	281,800	1.02	1.02	0.99	1.01	00:00:00
2003-12-18	244,000	0.97	1.05	0.96	1.05	00:00:00
2003-12-19	157,600	1.00	1.01	0.95	1.01	00:00:00
2003-12-22	85,900	1.04	1.04	0.96	0.96	00:00:00
2003-12-23	105,800	0.96	0.98	0.95	0.96	00:00:00
2003-12-24	70,200	0.95	1.03	0.95	0.99	00:00:00
2003-12-29	127,600	1.02	1.02	0.98	1.00	00:00:00
2003-12-30	252,100	1.00	1.05	0.99	1.01	00:00:00
2003-12-31	305,000	0.98	1.05	0.97	1.05	00:00:00
2004-01-02	212,900	1.05	1.05	0.95	0.99	00:00:00
2004-01-05	229,500	0.99	1.03	0.95	0.95	00:00:00
2004-01-06	266,200	0.95	0.95	0.92	0.94	00:00:00
2004-01-07	295,600	0.93	0.93	0.87	0.89	00:00:00
2004-01-08	246,800	0.89	0.94	0.87	0.94	00:00:00
2004-01-09	273,000	0.94	0.97	0.94	0.94	00:00:00
2004-01-12	175,900	0.94	0.94	0.90	0.90	00:00:00
2004-01-13	559,400	0.92	0.98	0.92	0.97	00:00:00
2004-01-14	234,300	0.97	0.97	0.89	0.91	00:00:00
2004-01-15	131,100	0.91	0.92	0.87	0.90	00:00:00
2004-01-16	120,300	0.87	0.90	0.87	0.90	00:00:00
2004-01-19	207,300	0.85	0.89	0.81	0.83	00:00:00
2004-01-20	330,700	0.85	0.90	0.84	0.87	00:00:00
2004-01-21	87,600	0.89	0.89	0.87	0.89	00:00:00
2004-01-22	354,400	0.89	0.89	0.84	0.87	00:00:00
2004-01-23	361,900	0.84	0.85	0.81	0.84	00:00:00
2004-01-26	593,100	0.84	0.84	0.79	0.81	00:00:00
2004-01-27	376,400	0.81	0.82	0.79	0.81	00:00:00
2004-01-28	270,700	0.80	0.82	0.80	0.81	00:00:00
2004-01-29	810,000	0.80	0.80	0.75	0.79	00:00:00
2004-01-30	396,800	0.79	0.85	0.77	0.85	00:00:00
2004-02-02	292,400	0.86	0.86	0.80	0.80	00:00:00
2004-02-03	256,600	0.81	0.87	0.81	0.86	00:00:00
2004-02-04	293,600	0.83	0.89	0.82	0.87	00:00:00
2004-02-05	368,000	0.89	0.93	0.87	0.90	00:00:00
2004-02-06	233,700	0.90	0.92	0.86	0.90	00:00:00
2004-02-09	672,500	0.90	0.95	0.90	0.95	00:00:00
2004-02-10	896,600	0.94	1.03	0.89	0.93	00:00:00
2004-02-11	286,600	0.95	0.96	0.90	0.92	00:00:00
2004-02-12	118,400	0.95	0.95	0.90	0.90	00:00:00
2004-02-13	439,300	0.92	0.92	0.87	0.87	00:00:00
2004-02-16	94,300	0.91	0.91	0.87	0.87	00:00:00
2004-02-17	301,400	0.90	0.91	0.88	0.91	00:00:00
2004-02-18	672,500	0.90	0.90	0.83	0.86	00:00:00
2004-02-19	182,700	0.85	0.88	0.83	0.84	00:00:00
2004-02-20	188,200	0.83	0.85	0.82	0.84	00:00:00
2004-02-23	301,400	0.87	0.87	0.79	0.80	00:00:00
2004-02-24	1,399,000	0.79	0.80	0.75	0.76	00:00:00
2004-02-25	777,300	0.75	0.75	0.73	0.74	00:00:00
2004-02-26	414,200	0.74	0.76	0.73	0.76	00:00:00
2004-02-27	1,525,800	0.76	0.92	0.76	0.84	00:00:00
2004-03-01	877,000	0.87	0.87	0.82	0.84	00:00:00
2004-03-02	554,600	0.84	0.84	0.80	0.84	00:00:00
2004-03-03	376,700	0.84	0.84	0.80	0.82	00:00:00
2004-03-04	252,600	0.80	0.84	0.80	0.83	00:00:00
2004-03-05	383,500	0.83	0.84	0.80	0.83	00:00:00
2004-03-08	217,000	0.84	0.85	0.80	0.80	00:00:00
2004-03-09	259,500	0.81	0.83	0.79	0.81	00:00:00
2004-03-10	187,800	0.82	0.82	0.78	0.80	00:00:00
2004-03-11	160,500	0.82	0.82	0.76	0.78	00:00:00
2004-03-12	129,200	0.78	0.79	0.75	0.77	00:00:00
2004-03-15	109,600	0.76	0.79	0.74	0.75	00:00:00
2004-03-16	307,000	0.76	0.76	0.72	0.72	00:00:00
2004-03-17	138,300	0.73	0.76	0.72	0.72	00:00:00
2004-03-18	219,600	0.76	0.79	0.75	0.79	00:00:00
2004-03-19	196,600	0.78	0.79	0.77	0.78	00:00:00
2004-03-22	192,500	0.78	0.80	0.75	0.77	00:00:00
2004-03-23	223,400	0.76	0.80	0.74	0.75	00:00:00
2004-03-24	168,200	0.74	0.77	0.70	0.75	00:00:00
2004-03-25	80,400	0.75	0.77	0.75	0.77	00:00:00
2004-03-26	237,100	0.77	0.78	0.76	0.77	00:00:00
2004-03-29	85,900	0.77	0.77	0.74	0.75	00:00:00
2004-03-30	67,900	0.76	0.78	0.76	0.78	00:00:00
2004-03-31	402,900	0.79	0.80	0.77	0.78	00:00:00
2004-04-01	240,300	0.79	0.82	0.78	0.81	00:00:00
2004-04-02	162,700	0.80	0.83	0.80	0.83	00:00:00
2004-04-05	105,300	0.81	0.82	0.79	0.79	00:00:00
2004-04-06	520,200	0.81	0.83	0.81	0.82	00:00:00
2004-04-07	544,000	0.80	0.81	0.78	0.78	00:00:00
2004-04-08	293,900	0.77	0.77	0.75	0.76	00:00:00
2004-04-12	100,600	0.77	0.77	0.73	0.77	00:00:00
2004-04-13	375,000	0.76	0.78	0.71	0.72	00:00:00
2004-04-14	299,400	0.71	0.72	0.70	0.72	00:00:00
2004-04-15	185,100	0.72	0.74	0.68	0.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 > >>