SGA.V - Samco Gold Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20190.05000.06000.05000.06000.06003,500
Feb 26, 20190.05000.05000.05000.05000.05005,000
Feb 25, 20190.05000.05000.05000.05000.050070,000
Feb 22, 20190.04000.04000.04000.04000.0400-
Feb 21, 20190.04000.04000.04000.04000.040030,400
Feb 20, 20190.04000.04000.04000.04000.040025,000
Feb 19, 20190.04000.04000.04000.04000.0400250,000
Feb 15, 20190.03000.03000.03000.03000.0300-
Feb 14, 20190.03000.03000.03000.03000.0300-
Feb 13, 20190.03000.03000.03000.03000.0300-
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.0300-
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.03000.03000.03000.0300-
Feb 04, 20190.03000.03000.03000.03000.0300-
Feb 01, 20190.03000.03000.03000.03000.0300-
Jan 31, 20190.03000.03000.03000.03000.0300-
Jan 30, 20190.02000.03000.02000.03000.030058,000
Jan 29, 20190.03000.03000.03000.03000.030010,000
Jan 28, 20190.03000.03000.03000.03000.0300-
Jan 25, 20190.03000.03000.03000.03000.0300-
Jan 24, 20190.03000.03000.03000.03000.0300-
Jan 23, 20190.03000.03000.03000.03000.0300-
Jan 22, 20190.03000.03000.03000.03000.0300-
Jan 21, 20190.03000.03000.03000.03000.0300-
Jan 18, 20190.03000.03000.03000.03000.0300-
Jan 17, 20190.03000.03000.03000.03000.0300-
Jan 16, 20190.03000.03000.03000.03000.0300-
Jan 15, 20190.03000.03000.03000.03000.0300-
Jan 14, 20190.03000.03000.03000.03000.0300-
Jan 11, 20190.03000.03000.03000.03000.030015,000
Jan 10, 20190.03000.03000.03000.03000.030074,000
Jan 09, 20190.02000.02000.02000.02000.0200-
Jan 08, 20190.02000.02000.02000.02000.0200-
Jan 07, 20190.02000.02000.02000.02000.0200-
Jan 04, 20190.02000.02000.02000.02000.0200-
Jan 03, 20190.02000.02000.02000.02000.0200-
Jan 02, 20190.02000.02000.02000.02000.0200-
Dec 31, 20180.02000.02000.02000.02000.0200-
Dec 28, 20180.02000.02000.02000.02000.0200-
Dec 27, 20180.02000.02000.02000.02000.0200-
Dec 24, 20180.02000.02000.02000.02000.0200-
Dec 21, 20180.02000.02000.02000.02000.0200-
Dec 20, 20180.02000.02000.02000.02000.0200-
Dec 19, 20180.02000.02000.02000.02000.0200-
Dec 18, 20180.02000.02000.02000.02000.0200-
Dec 17, 20180.02000.02000.02000.02000.0200-
Dec 14, 20180.02000.02000.02000.02000.0200-
Dec 13, 20180.02000.02000.02000.02000.0200-
Dec 12, 20180.02000.02000.02000.02000.0200-
Dec 11, 20180.02000.02000.02000.02000.0200-
Dec 10, 20180.02000.02000.02000.02000.0200-
Dec 07, 20180.02000.02000.02000.02000.0200161,000
Dec 06, 20180.02000.02000.02000.02000.020020,000
Dec 05, 20180.03000.03000.03000.03000.0300-
Dec 04, 20180.03000.03000.03000.03000.0300-
Dec 03, 20180.03000.03000.03000.03000.0300-
Nov 30, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...