San Gold Corporation $0.13

down 0.00


31/7/2014 03:59 PM  |  TSX : SGR.TO  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGR.TO historical data

Date Open High Low Close Volume
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
4/22/20140.160.160.150.16429,555
4/21/20140.160.160.150.16500,599
4/17/20140.150.160.150.16318,707
4/16/20140.150.160.150.16428,670
4/15/20140.150.160.150.151,059,737
4/14/20140.160.170.160.16807,570
4/11/20140.170.170.160.16486,600
4/10/20140.170.180.160.16810,769
4/9/20140.170.170.170.17201,300
4/8/20140.180.180.170.17717,816
4/7/20140.170.170.170.17359,763
4/4/20140.170.180.170.181,225,072
4/3/20140.170.170.160.161,120,133
4/2/20140.160.180.160.182,542,531
4/1/20140.150.150.150.15510,950
3/31/20140.160.160.150.151,038,966
3/28/20140.160.160.150.163,100,028
3/27/20140.160.170.160.161,428,909
3/26/20140.180.180.160.162,015,432
3/25/20140.170.180.160.181,586,589
3/24/20140.180.180.160.173,586,589
3/21/20140.190.190.180.193,112,695
3/20/20140.200.200.190.191,652,938
3/19/20140.210.210.200.201,925,220
3/18/20140.220.220.200.212,428,992
3/17/20140.220.230.220.231,341,298
3/14/20140.230.230.220.231,437,025
3/13/20140.220.220.210.221,097,004
3/12/20140.220.230.210.223,090,499
3/11/20140.200.210.200.203,534,198
Trading Center