$0.12 +0.01 (%) San Gold Corporation - TSX

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGR.TO historical data

Date Open High Low Close Volume
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
6/30/20140.150.150.150.15339,732
6/27/20140.150.150.150.15493,266
6/26/20140.150.150.150.15229,345
6/25/20140.150.150.140.15127,006
6/24/20140.150.160.150.15492,350
6/23/20140.160.160.150.15361,900
6/20/20140.160.160.140.151,111,409
6/19/20140.150.160.140.163,112,928
6/18/20140.140.150.140.14609,516
6/17/20140.140.140.140.14376,938
6/16/20140.140.140.140.14671,529
6/13/20140.140.140.140.141,396,606
6/12/20140.130.150.130.142,380,672
6/11/20140.130.130.130.13356,324
6/10/20140.130.130.120.131,534,813
6/9/20140.130.130.130.13560,418
6/6/20140.130.130.130.13932,175
6/5/20140.120.140.120.13888,315
6/4/20140.130.130.120.12258,981
6/3/20140.120.130.120.13414,718
6/2/20140.120.120.120.12307,137
5/30/20140.120.120.110.12868,377
5/29/20140.120.130.110.12697,795
5/28/20140.120.130.120.13450,474
5/27/20140.130.130.120.131,135,632
5/26/20140.130.130.130.131,459,457
5/23/20140.140.140.130.13129,786
5/22/20140.130.140.130.14402,924
5/21/20140.130.140.130.13535,302
5/20/20140.140.140.130.14753,875
5/16/20140.140.140.140.141,419,304
5/15/20140.150.160.150.151,069,019
5/14/20140.160.160.150.151,534,230
5/13/20140.160.160.150.16756,600
5/12/20140.160.160.160.16104,220
5/9/20140.170.170.160.16419,974
5/8/20140.160.170.160.16107,331
5/7/20140.170.170.160.16434,316
5/6/20140.170.170.170.17125,550
5/5/20140.170.180.160.171,135,789
5/2/20140.160.170.160.171,565,785
5/1/20140.170.170.160.16331,561
4/30/20140.170.170.170.17367,500
4/29/20140.160.170.160.17278,191
4/28/20140.170.170.170.17735,303
4/25/20140.170.180.170.172,664,980
4/24/20140.160.170.160.16664,496
4/23/20140.160.170.160.17715,489
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center