Welcome to the San Gold HUB on AGORACOM

San Gold Corporation - one of Canada's most exciting new exploration companies and gold producers.

Free
Message: Slow day
Reply New Message
Back To Forum List View

Volume down, share price up.

Close Prices Last 3 Months Price/volumes not adjusted for restructures
Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask T-TSX A-Alpha X-Chi-X H-CX2 P-Pure O-Omega E-TMX Select M-TriAct L-LiquidNet I-Instinet
2013-06-12 T SGR 0.15 0.16 0.145 0.16 0.015 591,824 123 0.155 0.16 283,824 124,500 45,000 47,000 43,500
2013-06-11 T SGR 0.155 0.155 0.14 0.15 -0.005 4,428,421 341 0.14 0.15 2,332,421 409,000 1,085,500 56,500 183,500
2013-06-10 T SGR 0.165 0.17 0.15 0.15 -0.01 2,151,881 665 0.15 0.16 1,506,881 261,500 124,000 43,000 58,500
2013-06-07 T SGR 0.165 0.165 0.155 0.155 -0.005 1,860,911 779 0.16 0.165 1,024,411 270,000 138,000 59,000 142,000 9,000
2013-06-06 T SGR 0.165 0.175 0.15 0.165 0.005 2,561,764 967 0.165 0.17 1,401,764 450,500 200,000 104,000 74,500 1,000
2013-06-05 T SGR 0.165 0.175 0.16 0.16 -0.005 2,537,800 896 0.16 0.165 1,298,800 666,000 115,500 165,000 107,000 2,000
2013-06-04 T SGR 0.18 0.1825 0.165 0.165 -0.015 2,644,401 1,148 0.165 0.17 1,384,769 580,632 247,000 1,500 112,500 151,500 27,000
2013-06-03 T SGR 0.17 0.195 0.16 0.18 0.015 6,712,643 1,844 0.175 0.18 3,865,643 1,125,500 521,500 2,000 85,500 439,500 45,000
2013-05-31 T SGR 0.20 0.20 0.165 0.175 -0.035 6,291,189 1,835 0.16 0.185 5,187,057 468,000 148,000 42,632 227,500 71,000 33,000
2013-05-30 T SGR 0.23 0.24 0.185 0.20 -0.03 6,444,688 1,711 0.20 0.205 3,842,688 1,121,500 636,000 6,500 67,500 296,500 18,500
2013-05-29 T SGR 0.235 0.285 0.21 0.23 8,911,241 2,093 0.225 0.23 3,976,675 1,696,066 1,047,500 15,000 39,000 687,500 73,000
2013-05-28 T SGR 0.165 0.245 0.16 0.23 0.065 10,477,808 1,796 0.22 0.23 5,352,808 2,185,000 1,631,000 85,500 102,000 790,000 71,500
2013-05-27 T SGR 0.14 0.165 0.14 0.165 0.03 3,103,555 448 0.16 0.165 1,852,055 466,000 390,500 35,500 40,000 304,500
2013-05-24 T SGR 0.13 0.15 0.13 0.135 0.005 2,966,045 440 0.135 0.145 1,606,645 494,700 348,500 40,700 62,500 326,000
2013-05-23 T SGR 0.12 0.13 0.115 0.13 0.015 2,498,980 249 0.125 0.13 1,040,480 280,000 440,000 13,000 252,000 364,000
2013-05-22 T SGR 0.125 0.125 0.115 0.115 -0.005 4,675,928 578 0.115 0.12 3,288,728 818,500 195,000 14,200 149,500 179,500
2013-05-21 T SGR 0.13 0.14 0.12 0.12 8,516,286 731 0.12 0.125 6,260,786 882,500 445,000 37,000 531,000 347,000
2013-05-17 T SGR 0.13 0.14 0.12 0.12 -0.01 5,574,140 870 0.12 0.13 2,842,140 674,000 610,500 67,500 471,000 909,000
2013-05-16 T SGR 0.135 0.14 0.12 0.13 -0.005 3,452,959 552 0.125 0.13 2,001,959 422,000 437,500 18,500 130,000 396,000 47,000
2013-05-15 T SGR 0.15 0.15 0.13 0.135 -0.015 3,774,848 638 0.135 0.14 2,043,135 544,213 483,000 68,500 224,500 404,000 7,500
2013-05-14 T SGR 0.15 0.155 0.145 0.15 -0.005 1,472,225 325 0.145 0.15 603,225 444,500 273,000 43,000 22,500 86,000
2013-05-13 T SGR 0.16 0.16 0.15 0.155 -0.005 1,096,555 210 0.15 0.16 805,050 127,505 104,000 21,000 4,000 21,000
2013-05-10 T SGR 0.18 0.18 0.145 0.16 -0.02 10,046,125 1,178 0.155 0.16 6,240,907 1,886,718 763,500 87,500 139,000 928,500
2013-05-09 T SGR 0.175 0.185 0.17 0.18 1,066,349 268 0.175 0.185 510,992 198,357 236,000 25,500 14,000 81,500
2013-05-08 T SGR 0.175 0.18 0.17 0.18 0.005 872,263 389 0.175 0.185 404,250 99,513 230,000 21,000 10,500 100,000 7,000
2013-05-07 T SGR 0.185 0.19 0.175 0.175 -0.005 601,989 172 0.175 0.185 498,519 49,970 14,500 9,000 4,500 15,000 10,500
2013-05-06 T SGR 0.185 0.19 0.18 0.18 712,648 230 0.18 0.19 436,648 101,000 87,500 7,500 9,000 68,500 2,500
2013-05-03 T SGR 0.185 0.195 0.18 0.18 -0.01 796,150 271 0.18 0.185 532,650 82,000 94,500 5,000 20,000 32,000 30,000
2013-05-02 T SGR 0.195 0.20 0.18 0.19 -0.005 1,076,450 332 0.18 0.19 773,020 66,430 157,000 7,500 31,000 31,000 10,500
2013-05-01 T SGR 0.195 0.195 0.185 0.195 560,515 176 0.19 0.195 383,015 22,500 61,500 5,500 59,000 29,000
2013-04-30 T SGR 0.195 0.20 0.185 0.195 997,305 278 0.195 0.20 684,805 113,500 121,500 1,000 5,000 27,000 44,500
2013-04-29 T SGR 0.205 0.21 0.195 0.195 -0.005 940,070 200 0.195 0.20 721,570 21,500 85,500 500 28,500 82,500
2013-04-26 T SGR 0.225 0.23 0.195 0.20 -0.02 1,920,230 511 0.20 0.205 845,230 267,000 457,000 6,500 78,500 266,000
2013-04-25 T SGR 0.21 0.23 0.205 0.22 0.01 1,759,035 457 0.215 0.22 910,535 231,500 362,000 9,500 71,000 174,500
2013-04-24 T SGR 0.20 0.215 0.20 0.21 0.01 1,918,366 684 0.20 0.21 890,866 309,000 351,000 10,000 129,000 228,500
2013-04-23 T SGR 0.215 0.215 0.20 0.20 2,272,783 493 0.195 0.205 1,124,828 299,955 389,000 25,500 89,500 344,000
2013-04-22 T SGR 0.195 0.215 0.19 0.20 0.015 1,992,031 703 0.20 0.21 546,060 754,971 195,500 20,500 224,500 250,500
2013-04-19 T SGR 0.18 0.19 0.175 0.185 0.01 3,032,510 669 0.18 0.185 1,078,190 1,071,820 154,500 6,000 307,000 394,500 20,500
2013-04-18 T SGR 0.185 0.185 0.165 0.175 -0.01 2,968,933 635 0.17 0.18 1,362,626 1,066,807 244,000 6,500 177,500 76,000 35,500
2013-04-17 T SGR 0.195 0.20 0.16 0.185 -0.01 3,690,562 1,092 0.165 0.185 2,130,446 997,116 339,500 6,000 194,500 23,000
2013-04-16 T SGR 0.22 0.22 0.195 0.195 -0.005 2,281,272 630 0.195 0.20 860,041 981,231 205,000 5,500 154,500 75,000
2013-04-15 T SGR 0.205 0.21 0.18 0.20 -0.035 3,635,556 948 0.19 0.20 2,071,435 1,186,121 274,500 7,500 54,500 41,000 500
2013-04-12 T SGR 0.245 0.255 0.23 0.23 -0.02 2,400,562 763 0.23 0.235 1,236,455 541,107 523,000 8,000 65,000 26,000 1,000
2013-04-11 T SGR 0.26 0.27 0.255 0.255 -0.005 518,770 156 0.255 0.26 284,754 145,016 68,500 2,000 12,000 6,500
2013-04-10 T SGR 0.275 0.275 0.26 0.26 -0.015 344,637 110 0.26 0.27 259,449 59,688 18,500 500 1,500 5,000
2013-04-09 T SGR 0.27 0.28 0.25 0.275 0.015 964,663 321 0.27 0.28 453,713 380,950 105,000 15,000 10,000
2013-04-08 T SGR 0.275 0.28 0.26 0.26 -0.015 602,876 202 0.26 0.27 358,626 166,250 51,000 3,000 22,500 1,500
2013-04-05 T SGR 0.26 0.28 0.26 0.28 0.01 1,039,262 290 0.265 0.28 654,482 246,780 110,500 1,500 7,500 18,500
2013-04-04 T SGR 0.255 0.27 0.24 0.265 0.025 923,323 232 0.26 0.265 543,781 334,542 21,500 1,500 10,500 11,500
2013-04-03 T SGR 0.26 0.27 0.24 0.24 -0.02 1,273,965 398 0.24 0.25 771,885 323,080 84,000 500 68,000 14,500 12,000
2013-04-02 T SGR 0.27 0.275 0.26 0.26 -0.02 1,476,495 317 0.26 0.27 557,695 744,800 129,000 4,000 24,500 11,000 5,500
2013-04-01 T SGR 0.285 0.29 0.27 0.28 -0.01 1,318,429 379 0.27 0.28 374,629 602,300 236,000 2,500 72,500 30,500
2013-03-28 T SGR 0.28 0.29 0.27 0.285 0.005 855,726 371 0.275 0.29 454,279 311,447 51,000 2,000 12,000 25,000
2013-03-27 T SGR 0.285 0.285 0.275 0.285 -0.005 447,284 177 0.275 0.285 263,734 125,550 37,000 1,000 2,000 18,000
2013-03-26 T SGR 0.28 0.29 0.27 0.29 505,189 228 0.275 0.29 253,189 190,500 10,500 1,000 33,000 17,000
2013-03-25 T SGR 0.29 0.29 0.28 0.29 891,699 233 0.28 0.29 471,699 354,000 23,000 500 10,000 32,500
2013-03-22 T SGR 0.28 0.29 0.275 0.285 0.015 845,035 213 0.285 0.29 433,685 343,350 17,500 1,500 14,000 35,000
2013-03-21 T SGR 0.255 0.285 0.255 0.275 0.015 1,890,568 418 0.27 0.28 680,433 909,635 101,000 4,500 108,000 87,000
2013-03-20 T SGR 0.26 0.26 0.25 0.26 506,810 149 0.255 0.26 312,610 140,200 31,500 6,000 16,000 500
2013-03-19 T SGR 0.245 0.26 0.245 0.26 0.01 1,540,248 518 0.255 0.26 761,248 392,000 187,000 2,000 121,500 70,000 6,500
2013-03-18 T SGR 0.25 0.255 0.24 0.25 -0.01 2,628,403 607 0.245 0.25 1,647,103 705,800 144,500 5,000 53,000 73,000
2013-03-15 T SGR 0.26 0.265 0.23 0.24 6,656,878 2,941 0.23 0.26 4,086,364 1,200,514 796,000 14,000 317,000 121,500 121,500
2013-03-14 T SGR 0.26 0.265 0.24 0.26 3,454,497 961 0.25 0.26 1,965,018 873,979 329,500 11,500 95,000 168,500 11,000
2013-03-13 T SGR 0.275 0.28 0.26 0.26 -0.015 2,666,105 665 0.26 0.265 1,219,715 670,390 467,000 49,000 110,000 146,000 4,000
2 Recommendations
Reply New Message
Back To Forum List View
Share
Share
New Message
Please login to post a reply