SGA.V - Samco Gold Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.05000.05000.05000.05000.0500-
Sep 13, 20190.05000.05000.05000.05000.0500-
Sep 12, 20190.05000.05000.05000.05000.0500-
Sep 11, 20190.05000.05000.05000.05000.0500-
Sep 10, 20190.05000.05000.05000.05000.0500-
Sep 09, 20190.05000.05000.05000.05000.0500-
Sep 06, 20190.05000.05000.05000.05000.0500-
Sep 05, 20190.05000.05000.05000.05000.0500-
Sep 04, 20190.05000.05000.05000.05000.0500-
Sep 03, 20190.05000.05000.05000.05000.0500-
Aug 30, 20190.05000.05000.05000.05000.0500-
Aug 29, 20190.05000.05000.05000.05000.0500-
Aug 28, 20190.05000.05000.05000.05000.0500-
Aug 27, 20190.05000.05000.05000.05000.0500-
Aug 26, 20190.05000.05000.05000.05000.0500-
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.0500-
Aug 20, 20190.05000.05000.05000.05000.0500-
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05000.05000.05000.05000.05007,000
Aug 14, 20190.05000.05000.05000.05000.05007,000
Aug 13, 20190.05000.05000.05000.05000.05007,000
Aug 12, 20190.05000.05000.05000.05000.0500-
Aug 09, 20190.05000.05000.05000.05000.0500-
Aug 08, 20190.05000.05000.05000.05000.0500-
Aug 07, 20190.05000.05000.05000.05000.0500-
Aug 06, 20190.05000.05000.05000.05000.05007,000
Aug 02, 20190.05000.05000.05000.05000.0500-
Aug 01, 20190.05000.05000.05000.05000.0500-
Jul 31, 20190.05000.05000.05000.05000.05007,000
Jul 30, 20190.05000.05000.05000.05000.05007,000
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.05007,000
Jul 25, 20190.05000.05000.05000.05000.05007,000
Jul 24, 20190.05000.05000.05000.05000.05007,000
Jul 23, 20190.06000.06000.06000.06000.0600100
Jul 22, 20190.06000.06000.06000.06000.0600100
Jul 19, 20190.06000.06000.06000.06000.0600100
Jul 18, 20190.06000.06000.06000.06000.0600100
Jul 17, 20190.06000.06000.06000.06000.0600100
Jul 16, 20190.06000.06000.06000.06000.0600100
Jul 15, 20190.06000.06000.06000.06000.0600100
Jul 12, 20190.06000.06000.06000.06000.0600100
Jul 11, 20190.06000.06000.06000.06000.0600100
Jul 10, 20190.06000.06000.06000.06000.060027,000
Jul 09, 20190.06000.06000.06000.06000.060027,000
Jul 08, 20190.06000.06000.06000.06000.060027,000
Jul 05, 20190.06000.06000.06000.06000.060030,000
Jul 04, 20190.06000.06000.06000.06000.060030,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.060030,000
Jun 28, 20190.06000.06000.06000.06000.060030,000
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.050010,000
Jun 24, 20190.05000.05000.05000.05000.050010,000
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.0600-
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.0600-
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.0600-
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.0600-
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.06000.06000.06000.06000.0600-
Jun 03, 20190.06000.06000.06000.06000.0600-
May 31, 20190.06000.06000.06000.06000.0600-
May 30, 20190.06000.06000.06000.06000.0600-
May 29, 20190.06000.06000.06000.06000.0600-
May 28, 20190.06000.06000.06000.06000.0600-
May 27, 20190.06000.06000.06000.06000.0600-
May 24, 20190.06000.06000.06000.06000.060016,000
May 23, 20190.06000.06000.06000.06000.0600-
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.06000.06000.06000.06000.06002,000
May 17, 20190.06000.06000.06000.06000.0600-
May 16, 20190.06000.06000.06000.06000.0600-
May 15, 20190.06000.06000.06000.06000.060012,400
May 14, 20190.06000.06000.06000.06000.0600-
May 13, 20190.06000.06000.06000.06000.0600-
May 10, 20190.06000.06000.06000.06000.06002,000
May 09, 20190.04000.06000.04000.06000.060023,000
May 08, 20190.06000.06000.06000.06000.0600-
May 07, 20190.06000.06000.06000.06000.060040,000
May 06, 20190.06000.06000.06000.06000.060069,000
May 03, 20190.05000.05000.05000.05000.0500-
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.05004,000
Apr 30, 20190.05000.05000.05000.05000.0500-
Apr 29, 20190.05000.05000.05000.05000.0500-
Apr 26, 20190.05000.05000.05000.05000.0500-
Apr 25, 20190.05000.05000.05000.05000.0500-
Apr 24, 20190.05000.05000.05000.05000.050010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...