SGA.V - Samco Gold Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.05000.05000.05000.05000.0500-
Apr 22, 20190.05000.05000.05000.05000.050010,000
Apr 18, 20190.05000.05000.05000.05000.0500-
Apr 17, 20190.05000.05000.05000.05000.0500-
Apr 16, 20190.05000.05000.05000.05000.0500-
Apr 15, 20190.05000.05000.05000.05000.0500-
Apr 12, 20190.05000.05000.05000.05000.05008,500
Apr 11, 20190.06000.06000.06000.06000.0600-
Apr 10, 20190.06000.06000.06000.06000.060010,000
Apr 09, 20190.05000.05000.05000.05000.0500-
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.050014,000
Apr 03, 20190.05000.05000.05000.05000.0500-
Apr 02, 20190.05000.05000.05000.05000.0500-
Apr 01, 20190.05000.05000.05000.05000.050015,000
Mar 29, 20190.04000.04000.04000.04000.040017,500
Mar 28, 20190.04000.04000.04000.04000.0400-
Mar 27, 20190.04000.04000.04000.04000.0400-
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04000.04000.04000.04000.0400-
Mar 22, 20190.04000.04000.04000.04000.040045,700
Mar 21, 20190.05000.05000.05000.05000.050015,000
Mar 20, 20190.06000.06000.06000.06000.0600-
Mar 19, 20190.06000.06000.06000.06000.06004,000
Mar 18, 20190.06000.06000.06000.06000.0600-
Mar 15, 20190.06000.06000.06000.06000.0600-
Mar 14, 20190.06000.06000.06000.06000.060030,000
Mar 13, 20190.06000.06000.06000.06000.060010,000
Mar 12, 20190.07000.07000.07000.07000.070012,000
Mar 11, 20190.07000.07000.07000.07000.0700-
Mar 08, 20190.07000.07000.07000.07000.0700-
Mar 07, 20190.07000.07000.07000.07000.070036,000
Mar 06, 20190.07000.07000.07000.07000.0700-
Mar 05, 20190.08000.08000.07000.07000.0700160,500
Mar 04, 20190.07000.07000.07000.07000.070039,600
Mar 01, 20190.07000.07000.07000.07000.0700-
Feb 28, 20190.06000.07000.06000.07000.070057,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...