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: A funny thing Happened at the Close
Reply New Message
Prev Message Back To Forum Threaded View Next Message

Lou needs to get out of the dark ages and get his hands on the ATS action. Volume is definitely there.

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 P-Pure O-Omega M-TriAct L-LiquidNet E-TMX Select
2012-12-11 T SGR 0.78 0.78 0.76 0.78 -0.01 679,142 539 0.76 0.78 372,604 139,038 118,500 500 5,500 1,000 42,000
2012-12-10 T SGR 0.79 0.79 0.75 0.79 727,616 569 0.76 0.79 315,418 169,698 53,000 167,500 22,000
2012-12-07 T SGR 0.80 0.80 0.76 0.79 -0.01 1,211,474 609 0.77 0.79 713,779 216,195 77,000 187,000 17,500
2012-12-06 T SGR 0.79 0.80 0.77 0.80 1,508,387 1,012 0.79 0.80 860,386 331,501 107,000 5,000 192,500 12,000
2012-12-05 T SGR 0.86 0.86 0.80 0.80 -0.04 802,884 629 0.80 0.83 418,668 180,258 132,500 458 63,500 7,500
2012-12-04 T SGR 0.83 0.84 0.81 0.84 0.01 437,723 421 0.82 0.84 130,863 110,360 169,500 24,000 3,000
2012-12-03 T SGR 0.85 0.85 0.82 0.83 -0.01 723,820 503 0.83 0.85 517,012 114,308 47,000 37,000 8,500
2012-11-30 T SGR 0.87 0.88 0.84 0.84 -0.03 1,019,343 719 0.84 0.88 532,773 295,570 83,500 84,500 23,000
2012-11-29 T SGR 0.89 0.90 0.87 0.87 -0.01 506,677 500 0.87 0.88 224,177 179,500 43,500 500 56,500 2,500
2012-11-28 T SGR 0.89 0.91 0.87 0.88 736,558 434 0.88 0.90 266,360 339,698 75,000 38,500 17,000
2012-11-27 T SGR 0.90 0.91 0.88 0.88 -0.03 329,874 273 0.88 0.90 138,232 122,142 17,000 40,500 12,000
2012-11-26 T SGR 0.91 0.92 0.89 0.91 -0.02 284,573 240 0.89 0.91 108,943 102,630 27,500 32,500 13,000
2012-11-23 T SGR 0.90 0.93 0.89 0.93 0.03 527,705 303 0.91 0.93 269,105 165,600 15,000 65,000 13,000
2012-11-22 T SGR 0.91 0.91 0.88 0.90 -0.02 590,478 316 0.89 0.90 247,301 233,177 35,000 1,500 54,500 19,000
2012-11-21 T SGR 0.91 0.92 0.89 0.92 0.02 222,679 251 0.90 0.92 67,087 103,092 36,500 8,000 8,000
2012-11-20 T SGR 0.93 0.93 0.90 0.90 -0.04 554,932 431 0.90 0.92 262,482 210,450 64,000 6,500 500 11,000
2012-11-19 T SGR 0.92 0.95 0.92 0.94 0.03 551,182 578 0.92 0.94 245,422 178,260 78,500 42,500 6,500
2012-11-16 T SGR 0.92 0.93 0.90 0.90 -0.01 1,043,113 812 0.90 0.91 210,600 371,013 184,500 500 189,000 87,500
2012-11-15 T SGR 0.96 0.96 0.89 0.92 -0.04 1,400,023 1,161 0.92 0.95 566,153 452,870 208,000 155,500 17,500
2012-11-14 T SGR 0.98 0.99 0.95 0.96 -0.01 1,127,710 1,043 0.95 0.97 555,560 321,650 112,500 3,000 115,000 20,000
2012-11-13 T SGR 0.99 1.00 0.97 0.97 -0.03 1,319,758 995 0.97 1.00 639,603 281,655 136,400 600 178,100 33,000 50,400
2012-11-12 T SGR 1.00 1.02 0.98 1.00 0.01 686,250 436 0.99 1.01 390,750 163,700 98,500 300 31,500 1,500
2012-11-09 T SGR 1.00 1.02 0.98 0.99 -0.01 10,121,987 891 0.99 1.01 450,472 316,115 224,100 9,043,600 75,500 5,600 6,600
2012-11-08 T SGR 0.98 1.02 0.98 1.00 0.02 1,629,930 999 0.98 1.00 724,088 431,342 359,500 94,500 3,000 17,500
2012-11-07 T SGR 0.96 0.98 0.95 0.98 0.02 1,221,593 916 0.97 0.99 345,428 517,165 174,000 3,000 138,500 43,500
2012-11-06 T SGR 0.95 0.96 0.92 0.96 0.03 480,553 382 0.94 0.96 178,445 165,608 86,000 35,500 2,500 12,500
2012-11-05 T SGR 0.95 0.96 0.92 0.93 -0.01 584,100 518 0.93 0.95 198,765 213,335 65,500 27,500 24,500 54,500
2012-11-02 T SGR 0.96 0.96 0.94 0.94 -0.03 1,740,363 817 0.94 0.96 1,152,295 346,068 135,500 4,500 31,000 71,000
2012-11-01 T SGR 0.99 1.01 0.97 0.97 -0.01 1,179,090 721 0.97 0.98 648,610 322,480 123,000 1,000 67,000 1,000 16,000
2012-10-31 T SGR 0.93 0.99 0.92 0.98 0.05 1,897,762 902 0.96 0.99 1,236,327 355,435 202,500 72,500 31,000
2012-10-30 T SGR 0.90 0.93 0.90 0.92 0.01 654,500 743 0.91 0.93 236,410 170,590 33,500 500 135,000 68,000 10,500
2012-10-29 T SGR 0.89 0.92 0.88 0.92 537,838 316 0.91 0.92 296,627 183,711 30,500 14,500 12,500
2012-10-26 T SGR 0.93 0.93 0.89 0.92 374,830 333 0.89 0.92 208,419 85,411 58,500 14,000 3,500 5,000
2012-10-25 T SGR 0.90 0.92 0.89 0.92 0.02 1,021,684 865 0.89 0.92 572,067 225,617 89,500 61,000 66,000 7,500
2012-10-24 T SGR 0.89 0.90 0.86 0.90 0.02 999,865 753 0.88 0.90 543,065 282,800 64,500 2,000 76,500 15,000 16,000
2012-10-23 T SGR 0.87 0.89 0.86 0.88 -0.02 775,011 554 0.88 0.90 348,011 253,000 115,000 2,000 5,000 1,000 51,000
2012-10-22 T SGR 0.89 0.91 0.87 0.90 994,755 677 0.89 0.90 505,195 355,060 66,500 4,000 34,500 29,500
2012-10-19 T SGR 0.92 0.92 0.87 0.90 -0.02 1,229,096 862 0.90 0.92 540,373 496,223 133,500 5,000 43,000 1,500 9,500
2012-10-18 T SGR 0.93 0.94 0.91 0.92 -0.03 753,053 582 0.92 0.93 296,273 226,280 161,000 1,000 39,500 15,000 14,000
2012-10-17 T SGR 0.95 0.95 0.92 0.95 -0.01 1,047,272 716 0.93 0.95 503,582 306,400 186,290 4,500 23,000 1,500 22,000
2012-10-16 T SGR 0.96 0.97 0.94 0.96 1,293,397 547 0.94 0.96 829,247 367,150 73,500 1,500 10,500 11,500
2012-10-15 T SGR 0.97 0.99 0.96 0.96 -0.01 959,895 945 0.96 0.97 333,845 311,050 245,000 500 53,000 2,500 14,000
2012-10-12 T SGR 0.98 1.01 0.97 0.98 -0.01 2,277,683 883 0.97 0.98 1,098,108 343,575 112,000 500,500 88,000 128,000 7,500
2012-10-11 T SGR 1.01 1.04 0.98 0.98 -0.05 6,938,071 3,962 0.98 0.99 3,185,427 1,142,744 485,800 863,100 1,064,500 161,100 35,400
2012-10-10 T SGR 0.98 1.03 0.97 1.03 0.05 3,115,271 1,740 1.01 1.04 1,683,575 418,196 375,000 4,000 42,500 156,000 436,000
2012-10-09 T SGR 1.00 1.01 0.97 0.98 -0.02 3,376,061 3,159 0.98 0.99 1,464,234 513,227 591,200 9,300 257,000 287,500 253,600
2012-10-05 T SGR 1.00 1.02 1.00 1.00 1,615,459 2,059 1.00 1.01 359,310 381,049 199,300 160,200 171,800 220,400 123,400
2012-10-04 T SGR 1.01 1.04 1.00 1.00 2,031,219 2,530 1.00 1.01 459,199 349,620 370,000 496,100 309,900 46,400
2012-10-03 T SGR 1.01 1.04 0.99 1.00 -0.01 1,417,849 1,977 1.00 1.01 562,891 251,258 167,600 100 259,000 168,000 9,000
2012-10-02 T SGR 1.05 1.06 1.01 1.01 -0.03 966,745 1,708 1.01 1.02 390,345 274,100 133,000 80,500 70,700 18,100
2012-10-01 T SGR 1.07 1.10 1.04 1.04 -0.03 2,036,847 2,470 1.04 1.05 945,656 386,591 259,800 8,400 132,600 278,100 25,700
2012-09-28 T SGR 1.09 1.09 1.06 1.07 -0.01 1,160,335 1,180 1.06 1.07 625,326 195,909 244,900 10,700 26,900 38,200 18,400
2012-09-27 T SGR 1.04 1.08 1.03 1.08 0.05 2,648,556 1,990 1.07 1.08 1,567,656 513,000 428,600 22,600 34,100 46,300 36,300
2012-09-26 T SGR 1.00 1.04 0.98 1.03 -0.01 2,716,092 2,891 1.02 1.03 1,293,435 592,502 372,500 6,555 82,500 265,100 103,500
2012-09-25 T SGR 1.05 1.06 1.02 1.04 2,339,752 2,424 1.04 1.05 641,018 360,934 567,300 31,200 53,900 319,600 365,800
2012-09-24 T SGR 1.06 1.08 1.02 1.05 -0.04 3,261,501 4,058 1.04 1.06 1,316,422 826,779 541,000 14,100 90,400 407,100 65,700
2012-09-21 T SGR 1.06 1.11 1.06 1.08 0.04 22,057,299 6,666 1.07 1.08 17,518,146 2,053,653 1,193,600 78,400 425,700 353,500 434,300
2012-09-20 T SGR 1.06 1.07 1.04 1.04 -0.03 1,715,830 4,188 1.04 1.06 505,456 195,574 485,400 4,200 170,100 324,700 30,400
2012-09-19 T SGR 1.06 1.08 1.04 1.07 0.01 2,276,393 3,330 1.06 1.07 736,761 489,132 676,700 11,400 120,800 134,500 107,100
2012-09-18 T SGR 1.04 1.09 1.02 1.04 0.02 2,595,213 3,384 1.05 1.06 894,530 566,383 473,800 7,500 200,100 204,900 248,000
2012-09-17 T SGR 1.07 1.07 1.00 1.04 -0.04 3,507,692 5,251 1.04 1.05 931,346 767,246 1,016,900 3,500 165,400 262,200 361,100
2012-09-14 T SGR 1.07 1.11 1.06 1.08 0.02 3,365,636 2,987 1.07 1.09 1,655,084 926,652 527,600 20,700 117,500 15,800 102,300
2012-09-13 T SGR 1.03 1.071 0.989 1.06 0.04 4,734,315 2,595 1.05 1.06 2,872,691 1,060,124 670,600 7,700 38,600 64,300 20,300
2 Recommendations
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Share
Share
New Message
Please login to post a reply