St George Mining Ltd Historical Data - SGQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.125	0.032	0.034	0.031	1263887	0.03178374	DE
4	0.005	19.2307692308	0.026	0.034	0.024	1510943	0.02957784	DE
12	0.013	72.2222222222	0.018	0.034	0.016	1466739	0.02528105	DE
26	-0.001	-3.125	0.032	0.034	0.016	1082661	0.02433891	DE
52	-0.011	-26.1904761905	0.042	0.046	0.016	1101542	0.03145252	DE
156	-0.039	-55.7142857143	0.07	0.089	0.016	1972284	0.05418482	DE
260	-0.094	-75.2	0.125	0.255	0.016	1798010	0.07677771	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	0.031	-0.002	-6.06	0.033	0.033	0.031	1272168
1721283300	0.033	0.001	3.13	0.032	0.033	0.032	833463
1721196900	0.032	0.001	3.23	0.0315	0.034	0.0315	956562
1721110500	0.031	-0.001	-3.13	0.032	0.032	0.031	927953
1721024100	0.032	0.001	3.23	0.032	0.033	0.032	2329288
1720764900	0.031	0	0.00	0.031	0.031	0.03	1787663
1720678500	0.031	0.001	3.33	0.03	0.032	0.03	4665478
1720592100	0.03	0	0.00	0.03	0.03	0.029	1287376
1720505700	0.03	0	0.00	0.03	0.03	0.03	1516981
1720419300	0.03	0.0035	13.21	0.027	0.0325	0.027	7856234
1720160100	0.0265	0.0005	1.92	0.026	0.0265	0.026	211492
1720073700	0.026	-0.001	-3.70	0.026	0.026	0.026	302590
1719987300	0.027	0.0015001	5.88	0.025	0.028	0.025	1032540
1719900900	0.0254999	-0.0005	-1.92	0.026	0.027	0.0254999	507098
1719814500	0.026	0.0005001	1.96	0.025	0.026	0.025	418598
1719555300	0.0254999	0.0014999	6.25	0.024	0.026	0.024	1996286
1719468900	0.024	-0.001	-4.00	0.025	0.025	0.024	909410
1719382500	0.025	0	0.00	0.025	0.025	0.025	70591
1719296100	0.025	0	0.00	0.025	0.025	0.025	941879
1719209700	0.025	-0.001	-3.85	0.026	0.026	0.025	395212
1718950500	0.026	-0.001	-3.70	0.026	0.026	0.026	716913
1718864100	0.027	0.002	8.00	0.026	0.027	0.026	1801949
1718777700	0.025	-0.001	-3.85	0.026	0.026	0.025	1023063
1718691300	0.026	0.001	4.00	0.027	0.027	0.0254999	3395220
1718604900	0.025	-0.001	-3.85	0.025	0.025	0.025	395659
1718345700	0.026	0.001	4.00	0.026	0.026	0.026	342667
1718259300	0.025	0	0.00	0.025	0.0254999	0.025	758613
1718172900	0.025	0.0005	2.04	0.025	0.025	0.025	966344
1718086500	0.0245	-0.0005	-2.00	0.026	0.026	0.024	1259709
1717740900	0.025	-0.001	-3.85	0.026	0.026	0.025	1402908
1717654500	0.026	0.001	4.00	0.027	0.027	0.026	1660888
1717568100	0.025	-0.001	-3.85	0.026	0.0265	0.025	2002426
1717481700	0.026	0	0.00	0.027	0.027	0.026	2793594
1717395300	0.026	0.004	18.18	0.024	0.026	0.023	11066097
1717136100	0.022	0	0.00	0.022	0.022	0.022	804354
1717049700	0.022	0.001	4.76	0.022	0.023	0.022	4056060
1716963300	0.021	0.001	5.00	0.021	0.022	0.021	3346206
1716876900	0.02	0.002	11.11	0.019	0.02	0.018	2232201
1716790500	0.018	0.001	5.88	0.018	0.019	0.018	1035293
1716531300	0.017	0	0.00	0.017	0.017	0.017	383164
1716444900	0.017	-0.001	-5.56	0.018	0.018	0.017	37174
1716358500	0.018	0	0.00	0.018	0.018	0.017	768729
1716272100	0.018	0	0.00	0.018	0.018	0.018	203699
1716185700	0.018	-0.001	-5.26	0.019	0.019	0.018	435461
1715926500	0.019	0	0.00	0.019	0.019	0.019	777510
1715840100	0.019	0	0.00	0.018	0.019	0.018	565481
1715753700	0.019	0	0.00	0.019	0.0195	0.019	56105
1715667300	0.019	-0.001	-5.00	0.019	0.019	0.017	2175794
1715580900	0.02	0.001	5.26	0.019	0.02	0.019	238300
1715321700	0.019	-0.001	-5.00	0.019	0.019	0.018	116700
1715235300	0.02	0	0.00	0.02	0.021	0.019	621001
1715148900	0.02	-0.001	-4.76	0.022	0.023	0.02	1913409
1715062500	0.021	0.002	10.53	0.02	0.025	0.02	2199911
1714976100	0.019	0.002	11.76	0.02	0.02	0.019	2024899
1714716900	0.017	0	0.00	0.017	0.017	0.016	1066613
1714630500	0.017	-0.001	-5.56	0.017	0.018	0.017	155664
1714544100	0.018	0	0.00	0.018	0.018	0.017	882647
1714457700	0.018	0	0.00	0.018	0.018	0.018	103581
1714371300	0.018	0	0.00	0.018	0.018	0.018	532727
1714112100	0.018	0	0.00	0.018	0.018	0.018	488342
1713939300	0.018	-0.001	-5.26	0.019	0.019	0.018	581317
1713852900	0.019	0.001	5.56	0.019	0.019	0.018	330615
1713766500	0.018	-0.002	-10.00	0.0195	0.0195	0.018	527038
1713507300	0.02	0	0.00	0.019	0.02	0.018	642405

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

St George Mining Ltd (SGQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

St George Mining Ltd (SGQ) Historical

St George Mining Ltd (SGQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History