$0.07 0.00 (%) San Gold Corporation - TSX

Nov. 21, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGR.TO historical data

Date Open High Low Close Volume
11/21/20140.070.070.070.07392,825
11/20/20140.070.070.070.07347,030
11/19/20140.070.070.070.07298,100
11/18/20140.070.070.070.07398,890
11/17/20140.070.070.060.07514,720
11/14/20140.070.070.060.06946,965
11/13/20140.070.080.070.07432,840
11/12/20140.070.080.070.07136,844
11/11/20140.070.070.070.07476,006
11/10/20140.080.080.070.071,133,234
11/7/20140.060.080.060.072,126,339
11/6/20140.060.060.050.05328,764
11/5/20140.050.060.050.061,034,369
11/4/20140.050.060.050.06676,524
11/3/20140.060.060.050.051,721,678
10/31/20140.060.060.050.061,816,696
10/30/20140.060.070.060.06925,800
10/29/20140.070.070.060.061,621,192
10/28/20140.080.080.070.071,708,714
10/27/20140.080.080.070.08873,592
10/24/20140.090.090.080.08886,395
10/23/20140.090.090.080.09656,396
10/22/20140.090.090.090.09497,355
10/21/20140.100.100.090.09885,150
10/20/20140.100.100.090.09509,450
10/17/20140.090.100.090.09365,705
10/16/20140.090.100.090.10650,800
10/15/20140.090.100.090.09563,490
10/14/20140.090.100.090.09342,070
10/10/20140.090.090.090.09281,305
10/9/20140.100.100.090.09983,634
10/8/20140.090.100.090.10820,501
10/7/20140.100.100.090.09247,580
10/6/20140.090.100.090.09245,160
10/3/20140.100.100.090.09568,220
10/2/20140.100.100.100.10575,525
10/1/20140.100.100.100.10191,040
9/30/20140.100.100.100.10730,704
9/29/20140.100.110.100.10386,053
9/26/20140.110.110.100.10197,470
9/25/20140.110.110.100.11274,865
9/24/20140.110.110.110.11156,490
9/23/20140.110.110.110.11561,480
9/22/20140.110.110.110.11313,166
9/19/20140.110.110.110.11235,793
9/18/20140.110.110.110.11633,440
9/17/20140.110.120.110.1163,900
9/16/20140.110.120.110.12272,121
9/15/20140.110.120.110.11215,735
9/12/20140.110.120.110.11216,114
9/11/20140.110.120.110.12408,026
9/10/20140.110.120.110.11265,330
9/9/20140.120.120.110.11273,981
9/8/20140.120.120.110.11134,857
9/5/20140.120.120.120.12160,402
9/4/20140.120.120.110.121,495,244
9/3/20140.130.130.120.1279,984
9/2/20140.130.130.120.1277,020
8/29/20140.130.130.120.12198,628
8/28/20140.130.130.120.13230,948
8/27/20140.130.130.130.13192,350
8/26/20140.130.130.130.13145,194
8/25/20140.130.130.130.13199,447
8/22/20140.130.130.130.13227,350
8/21/20140.130.130.130.13353,813
8/20/20140.130.140.130.13387,893
8/19/20140.130.130.130.13478,120
8/18/20140.130.130.130.13174,639
8/15/20140.120.130.120.13412,325
8/14/20140.130.130.120.13600,740
8/13/20140.130.130.120.13687,685
8/12/20140.130.130.130.13401,924
8/11/20140.140.140.130.13524,359
8/8/20140.130.140.130.141,476,050
8/7/20140.130.130.130.13271,331
8/6/20140.130.140.130.13821,125
8/5/20140.130.140.130.14414,903
8/1/20140.130.140.130.13315,999
7/31/20140.130.130.130.13264,077
7/30/20140.140.140.130.13245,227
7/29/20140.140.140.130.13195,650
7/28/20140.140.140.130.14639,715
7/25/20140.140.140.130.13481,173
7/24/20140.140.140.130.141,068,361
7/23/20140.140.150.130.141,182,630
7/22/20140.150.150.140.141,045,702
7/21/20140.150.150.140.15892,752
7/18/20140.160.160.150.15710,070
7/17/20140.150.160.150.1599,170
7/16/20140.150.160.150.15207,300
7/15/20140.160.160.150.15363,455
7/14/20140.150.160.150.151,463,385
7/11/20140.160.160.150.15175,101
7/10/20140.160.170.150.161,861,296
7/9/20140.150.160.150.16834,819
7/8/20140.150.160.150.16308,188
7/7/20140.150.150.150.15250,833
7/4/20140.150.160.150.15606,669
7/3/20140.150.150.140.15811,016
7/2/20140.150.150.150.15557,317
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center