In Commercial Production - Achieving Rapid Growth
Emerging Mid-Tier Gold Company - Timmins
Message: Where Are the Life Jackets?
Your Vote:
Did you know?
You can earn activity points by filling your profile with information about yourself (what city you live in, your favorite team, blogs etc.)
Brutal how a company with 345 million shares out can be effected by 30 trading days on relatively low volume. Hopefully today's capitualtion below the 200 dma will put an end to the waterfall event.
| Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
| Date | Ex | Sym | Open | High | Low | Close | Chg | Vol | #Tr | Bid | Ask |
| 2010-02-03 | T | LSG | 3.20 | 3.21 | 3.11 | 3.12 | -0.08 | 1,017,775 | 1,291 | 3.12 | 3.13 |
| 2010-02-02 | T | LSG | 3.26 | 3.29 | 3.18 | 3.20 | -0.04 | 976,085 | 1,666 | 3.17 | 3.20 |
| 2010-02-01 | T | LSG | 3.19 | 3.25 | 3.12 | 3.24 | 0.09 | 1,300,670 | 1,848 | 3.21 | 3.24 |
| 2010-01-29 | T | LSG | 3.37 | 3.39 | 3.13 | 3.15 | -0.24 | 1,294,170 | 1,731 | 3.15 | 3.18 |
| 2010-01-28 | T | LSG | 3.37 | 3.42 | 3.25 | 3.39 | 0.08 | 1,332,082 | 1,928 | 3.35 | 3.40 |
| 2010-01-27 | T | LSG | 3.54 | 3.55 | 3.29 | 3.31 | -0.21 | 997,594 | 1,674 | 3.31 | 3.35 |
| 2010-01-26 | T | LSG | 3.40 | 3.62 | 3.36 | 3.52 | 0.08 | 1,797,090 | 2,495 | 3.49 | 3.52 |
| 2010-01-25 | T | LSG | 3.35 | 3.50 | 3.33 | 3.44 | 0.11 | 1,472,492 | 1,726 | 3.42 | 3.48 |
| 2010-01-22 | T | LSG | 3.33 | 3.45 | 3.19 | 3.33 | -0.05 | 1,952,102 | 2,398 | 3.28 | 3.35 |
| 2010-01-21 | T | LSG | 3.57 | 3.63 | 3.36 | 3.38 | -0.21 | 1,339,742 | 2,236 | 3.36 | 3.41 |
| 2010-01-20 | T | LSG | 3.68 | 3.69 | 3.56 | 3.59 | -0.15 | 747,236 | 1,449 | 3.58 | 3.62 |
| 2010-01-19 | T | LSG | 3.82 | 3.87 | 3.68 | 3.74 | -0.05 | 1,156,775 | 1,214 | 3.68 | 3.74 |
| 2010-01-18 | T | LSG | 3.95 | 3.95 | 3.79 | 3.79 | -0.09 | 610,036 | 770 | 3.81 | 3.83 |
| 2010-01-15 | T | LSG | 3.89 | 3.93 | 3.84 | 3.88 | -0.04 | 452,559 | 1,036 | 3.88 | 3.93 |
| 2010-01-14 | T | LSG | 3.94 | 3.96 | 3.89 | 3.92 | -0.02 | 1,034,265 | 1,168 | 3.92 | 3.93 |
| 2010-01-13 | T | LSG | 3.90 | 3.94 | 3.83 | 3.94 | 0.03 | 575,907 | 1,377 | 3.92 | 3.94 |
| 2010-01-12 | T | LSG | 4.01 | 4.03 | 3.90 | 3.91 | -0.10 | 719,742 | 1,067 | 3.91 | 3.93 |
| 2010-01-11 | T | LSG | 4.04 | 4.09 | 4.00 | 4.01 | 0.02 | 1,299,950 | 1,311 | 4.00 | 4.01 |
| 2010-01-08 | T | LSG | 4.00 | 4.05 | 3.95 | 3.99 | -0.01 | 1,287,134 | 1,247 | 3.97 | 3.99 |
| 2010-01-07 | T | LSG | 4.06 | 4.06 | 3.95 | 4.00 | -0.06 | 840,209 | 988 | 4.00 | 4.03 |
| 2010-01-06 | T | LSG | 4.11 | 4.13 | 4.02 | 4.06 | -0.06 | 1,630,485 | 1,311 | 4.02 | 4.06 |
| 2010-01-05 | T | LSG | 4.05 | 4.14 | 4.03 | 4.12 | 0.07 | 1,063,477 | 1,424 | 4.08 | 4.12 |
| 2010-01-04 | T | LSG | 4.24 | 4.24 | 3.88 | 4.05 | -0.08 | 1,512,629 | 1,974 | 4.03 | 4.05 |
| 2009-12-31 | T | LSG | 4.15 | 4.15 | 4.05 | 4.13 | 0.04 | 491,266 | 562 | 4.08 | 4.13 |
| 2009-12-30 | T | LSG | 4.05 | 4.12 | 4.02 | 4.09 | -0.02 | 479,733 | 603 | 4.09 | 4.12 |
| 2009-12-29 | T | LSG | 4.06 | 4.17 | 4.05 | 4.11 | -0.02 | 855,044 | 1,119 | 4.11 | 4.13 |
| 2009-12-24 | T | LSG | 4.12 | 4.13 | 4.09 | 4.13 | 0.01 | 320,286 | 361 | 4.11 | 4.13 |
| 2009-12-23 | T | LSG | 4.02 | 4.14 | 4.01 | 4.12 | 0.07 | 707,855 | 1,150 | 4.07 | 4.12 |
| 2009-12-22 | T | LSG | 3.97 | 4.07 | 3.97 | 4.05 | 0.05 | 677,175 | 1,136 | 4.03 | 4.05 |
| 2009-12-21 | T | LSG | 4.19 | 4.20 | 3.95 | 4.00 | -0.18 | 1,749,749 | 2,166 | 4.00 | 4.02 |
| 2009-12-18 | T | LSG | 4.10 | 4.21 | 4.00 | 4.18 | 0.08 | 17,577,970 | 4,885 | 4.13 | 4.18 |
2 Recommendations
Loading...
Loading...
New Message
Please
login
to post a reply