-3x Gold Mine (SGDX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 28.0725 | 1.67 | 6.32 | 28.405 | 31.855 | 25.0825 | 95684 |
| 1721320200 | 26.405 | 1.25 | 4.95 | 24.57 | 28.5625 | 22.8425 | 273284 |
| 1721233800 | 25.16 | 0.52 | 2.11 | 25.16 | 25.16 | 25.16 | 0 |
| 1721147400 | 24.64 | -1.77 | -6.68 | 24.64 | 24.64 | 24.64 | 0 |
| 1721061000 | 26.405 | -0.6 | -2.22 | 26.405 | 26.405 | 26.405 | 185000 |
| 1720801800 | 27.005 | -0.56 | -2.04 | 27.215 | 29.8975 | 23.9425 | 11736 |
| 1720715400 | 27.5675 | -2.12 | -7.13 | 27.5 | 30.4725 | 26.625 | 18170 |
| 1720629000 | 29.6825 | -3.17 | -9.65 | 31.915 | 33.5825 | 26.3825 | 350154 |
| 1720542600 | 32.8525 | 0.04 | 0.11 | 32.8525 | 32.8525 | 32.8525 | 0 |
| 1720456200 | 32.814999 | 1.38 | 4.40 | 32.545 | 36.0525 | 29.095 | 97332 |
| 1720197000 | 31.4325 | -2.66 | -7.80 | 33.47 | 36.0125 | 28.36 | 10995 |
| 1720110600 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1720024200 | 34.09 | -5.85 | -14.65 | 37.94 | 38.135 | 30.2625 | 137437 |
| 1719937800 | 39.9425 | 0.08 | 0.19 | 39.9425 | 39.9425 | 39.9425 | 0 |
| 1719851400 | 39.865 | 0.69 | 1.77 | 39.635 | 43.7775 | 34.9275 | 9106 |
| 1719592200 | 39.1725 | 0.56 | 1.46 | 39.1725 | 39.1725 | 39.1725 | 0 |
| 1719505800 | 38.61 | -1.64 | -4.06 | 38.61 | 38.61 | 38.61 | 0 |
| 1719419400 | 40.245 | 0.68 | 1.73 | 39.945 | 46.145 | 36.0875 | 311 |
| 1719333000 | 39.5625 | 1.1 | 2.87 | 38.88 | 43.6925 | 35.6875 | 6747 |
| 1719246600 | 38.46 | -1.64 | -4.08 | 39.8 | 42.3325 | 33.7375 | 693 |
| 1718987400 | 40.095 | 2.07 | 5.43 | 37.625 | 43.975 | 33.67 | 1821 |
| 1718901000 | 38.03 | -2.58 | -6.35 | 39.16 | 43.68 | 32.729999 | 8031 |
| 1718814600 | 40.6075 | -1.17 | -2.79 | 39.295 | 42.075 | 39.295 | 514 |
| 1718728200 | 41.7725 | -1.44 | -3.33 | 41.7725 | 41.7725 | 41.7725 | 38 |
| 1718641800 | 43.2125 | -0.8 | -1.81 | 43.2125 | 43.2125 | 43.2125 | 0 |
| 1718382600 | 44.01 | 1.93 | 4.59 | 43.4 | 47.535 | 38.755 | 43640 |
| 1718296200 | 42.08 | 3.89 | 10.19 | 41.285 | 45.3425 | 38.1775 | 57 |
| 1718209800 | 38.1875 | -3.02 | -7.33 | 38.1875 | 38.1875 | 38.1875 | 0 |
| 1718123400 | 41.21 | 0.69 | 1.70 | 40.65 | 45.365 | 36.17 | 10 |
| 1718037000 | 40.5225 | 0.24 | 0.60 | 41.49 | 45.0825 | 36.1875 | 3257 |
| 1717777800 | 40.28 | 5.79 | 16.77 | 39.545 | 43.29 | 35.925 | 21768 |
| 1717691400 | 34.495 | -4.46 | -11.45 | 37.42 | 41.5725 | 33.235 | 25 |
| 1717605000 | 38.9575 | -1.25 | -3.11 | 38.9575 | 38.9575 | 38.9575 | 0 |
| 1717518600 | 40.21 | 4.14 | 11.48 | 36.1 | 43.2075 | 34.12 | 23561 |
| 1717432200 | 36.07 | -1.65 | -4.36 | 36.77 | 42.19 | 32.2025 | 14602 |
| 1717173000 | 37.715 | 1.9 | 5.31 | 37.715 | 37.715 | 37.715 | 0 |
| 1717086600 | 35.815 | -0.82 | -2.24 | 35.815 | 35.815 | 35.815 | 0 |
| 1717000200 | 36.635 | 1.9 | 5.48 | 36.635 | 36.635 | 36.635 | 0 |
| 1716913800 | 34.7325 | -2.29 | -6.19 | 34.7325 | 34.7325 | 34.7325 | 0 |
| 1716568200 | 37.025 | -0.93 | -2.44 | 38.905 | 42.4975 | 33.525 | 5 |
| 1716481800 | 37.9525 | 2.24 | 6.28 | 37.105 | 42.065 | 32.939999 | 2081 |
| 1716395400 | 35.71 | 3.07 | 9.41 | 35.855 | 39.1275 | 32.54 | 19671 |
| 1716309000 | 32.64 | 0.42 | 1.30 | 32.64 | 32.64 | 32.64 | 63 |
| 1716222600 | 32.22 | -1.99 | -5.81 | 32.225 | 37.455 | 28.085 | 25603 |
| 1715963400 | 34.2075 | -2.54 | -6.91 | 36.3 | 40.6075 | 30.39 | 2702 |
| 1715877000 | 36.745 | 1.29 | 3.65 | 35.995 | 41.365 | 32.6325 | 11266 |
| 1715790600 | 35.45 | -3.16 | -8.19 | 38.955 | 42.455 | 32.4925 | 3137 |
| 1715704200 | 38.6125 | -1.67 | -4.15 | 38.6125 | 38.6125 | 38.6125 | 0 |
| 1715617800 | 40.285 | 2.18 | 5.71 | 39.54 | 44.98 | 32.93 | 1118 |
| 1715358600 | 38.1075 | -1.23 | -3.11 | 36.545 | 44.4575 | 31.385 | 450 |
| 1715272200 | 39.3325 | -2.74 | -6.51 | 42.11 | 47.95 | 33 | 524 |
| 1715185800 | 42.0725 | -0.83 | -1.94 | 44 | 51.06 | 35.9 | 17000 |
| 1715099400 | 42.905 | -3.47 | -7.49 | 43.635 | 49.8625 | 36.47 | 679 |
| 1714753800 | 46.3775 | 0.7 | 1.53 | 46.3775 | 46.3775 | 46.3775 | 0 |
| 1714667400 | 45.68 | -0.45 | -0.98 | 45.83 | 54.6525 | 39.0775 | 17 |
| 1714581000 | 46.13 | 0.29 | 0.63 | 46.51 | 54.1425 | 38.6225 | 1209 |
| 1714494600 | 45.84 | 4.87 | 11.87 | 45.84 | 45.84 | 45.84 | 0 |
| 1714408200 | 40.975 | -1.94 | -4.52 | 41.715 | 49.2075 | 34.655 | 8745 |
| 1714149000 | 42.915 | -2.19 | -4.85 | 41.455 | 49.86 | 34.3425 | 2477 |
| 1714062600 | 45.1025 | -3.51 | -7.22 | 48.12 | 56.4025 | 37.5475 | 4219 |
| 1713976200 | 48.6125 | -0.66 | -1.34 | 50.51 | 57.155 | 41.04 | 325 |
| 1713889800 | 49.275 | -1.92 | -3.75 | 53.62 | 62.0875 | 41.4025 | 15154 |
| 1713803400 | 51.1925 | 6.58 | 14.74 | 48.75 | 57.9925 | 42.455 | 2812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
