San Gold Corporation $0.16

down 0.00


22/4/2014 03:59 PM  |  TSX : SGR.TO  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGR.TO historical data

Date Open High Low Close Volume
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
4/15/20140.150.160.150.151,059,740
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
4/4/20140.170.180.170.181,225,070
4/3/20140.170.170.160.161,120,130
4/2/20140.160.180.160.182,542,530
4/1/20140.150.150.150.15510,950
3/31/20140.160.160.150.151,038,970
3/28/20140.160.160.150.163,100,030
3/27/20140.160.170.160.161,428,910
3/26/20140.180.180.160.162,015,430
3/25/20140.170.180.160.181,586,590
3/24/20140.180.180.160.173,586,590
3/21/20140.190.190.180.193,112,700
3/20/20140.200.200.190.191,652,940
3/19/20140.210.210.200.201,925,220
3/18/20140.220.220.200.212,428,990
3/17/20140.220.230.220.231,341,300
3/14/20140.230.230.220.231,437,020
3/13/20140.220.220.210.221,097,000
3/12/20140.220.230.210.223,090,500
3/11/20140.200.210.200.203,534,200
3/10/20140.230.230.190.194,124,020
3/7/20140.240.240.230.23959,415
3/6/20140.240.250.240.241,604,900
3/5/20140.230.240.220.231,353,480
3/4/20140.250.250.220.232,317,270
3/3/20140.270.270.250.253,640,700
2/28/20140.260.260.250.251,006,420
2/27/20140.250.270.250.252,600,810
2/26/20140.260.260.240.253,297,980
2/25/20140.250.270.250.264,990,380
2/24/20140.220.240.220.245,812,520
2/21/20140.200.210.200.213,054,160
2/20/20140.190.200.190.20681,565
2/19/20140.200.200.190.191,139,210
2/18/20140.200.210.200.202,206,140
2/14/20140.200.210.190.202,990,950
2/13/20140.180.190.180.191,139,840
2/12/20140.200.200.180.18791,595
2/11/20140.190.200.190.193,190,280
2/10/20140.180.190.180.191,963,380
2/7/20140.170.180.170.18603,844
2/6/20140.180.180.170.17280,411
2/5/20140.170.180.170.17451,845
2/4/20140.170.170.170.17153,744
2/3/20140.170.180.170.18502,864
1/31/20140.170.180.170.17576,595
1/30/20140.160.170.160.17778,795
1/29/20140.170.180.160.17842,237
1/28/20140.160.160.160.16594,587
1/27/20140.170.170.150.162,928,740
1/24/20140.190.190.170.176,444,540
1/23/20140.170.190.170.194,423,640
1/22/20140.170.170.160.17611,533
1/21/20140.170.170.160.172,469,460
1/20/20140.170.190.170.185,108,700
1/17/20140.130.150.130.152,893,580
1/16/20140.130.140.130.13981,390
1/15/20140.130.130.130.13293,930
1/14/20140.130.130.130.13512,122
1/13/20140.130.140.130.13765,797
1/10/20140.130.140.130.14751,211
1/9/20140.130.130.120.121,470,700
1/8/20140.140.140.130.13220,435
1/7/20140.130.140.130.13410,792
1/6/20140.140.140.130.13834,115
1/3/20140.120.140.120.141,080,240
1/2/20140.120.120.120.12445,120
12/31/20130.110.120.110.11375,284
12/30/20130.110.120.110.11275,720
12/27/20130.110.120.110.11623,221
12/24/20130.100.110.100.10490,752
12/23/20130.110.110.090.113,641,780
12/20/20130.110.110.100.11797,616
12/19/20130.110.110.100.11483,601
12/18/20130.110.110.110.111,729,110
12/17/20130.110.110.110.111,229,750
12/16/20130.110.120.110.11499,044
12/13/20130.110.120.110.11931,265
12/12/20130.110.120.110.12712,579
12/11/20130.120.120.110.12696,493
12/10/20130.120.120.110.121,593,450
12/9/20130.120.120.110.111,359,540
12/6/20130.120.120.110.12973,100
12/5/20130.120.120.110.12626,810
12/4/20130.120.120.110.12900,291
12/3/20130.120.120.110.12616,336
12/2/20130.130.130.110.111,035,010
11/29/20130.120.130.120.131,331,640
11/28/20130.110.120.110.12908,728
11/27/20130.120.120.110.12414,682
Trading Center