|
 SAMEX Mining Corp - [Ticker: SXG.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SXG.V quotes from 2000-01-01 to 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-23 | 20,000 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2006-03-24 | 39,900 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2006-03-27 | 85,400 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-03-28 | 84,300 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2006-03-29 | 65,800 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-03-30 | 105,700 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2006-03-31 | 37,500 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-04-03 | 100,100 | 0.81 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2006-04-04 | 365,900 | 0.92 | 0.97 | 0.88 | 0.92 | 00:00:00 | | 2006-04-05 | 151,900 | 0.98 | 0.98 | 0.89 | 0.92 | 00:00:00 | | 2006-04-06 | 132,300 | 0.90 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2006-04-07 | 73,400 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-04-10 | 99,300 | 0.88 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2006-04-11 | 54,900 | 0.88 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2006-04-12 | 74,700 | 0.82 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2006-04-13 | 76,000 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-04-17 | 71,600 | 0.88 | 0.91 | 0.84 | 0.87 | 00:00:00 | | 2006-04-18 | 56,100 | 0.83 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2006-04-19 | 131,200 | 0.82 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2006-04-20 | 142,000 | 0.81 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2006-04-21 | 62,500 | 0.76 | 0.83 | 0.74 | 0.83 | 00:00:00 | | 2006-04-24 | 93,000 | 0.81 | 0.81 | 0.70 | 0.79 | 00:00:00 | | 2006-04-25 | 46,200 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2006-04-26 | 49,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-04-27 | 89,800 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-04-28 | 123,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-05-01 | 54,800 | 0.80 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2006-05-02 | 158,800 | 0.84 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2006-05-03 | 175,200 | 0.87 | 0.89 | 0.80 | 0.82 | 00:00:00 | | 2006-05-04 | 51,200 | 0.81 | 0.90 | 0.81 | 0.90 | 00:00:00 | | 2006-05-05 | 47,400 | 0.90 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2006-05-08 | 85,600 | 0.86 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2006-05-09 | 56,700 | 0.92 | 0.93 | 0.86 | 0.90 | 00:00:00 | | 2006-05-10 | 288,500 | 0.90 | 1.18 | 0.90 | 1.18 | 00:00:00 | | 2006-05-11 | 462,300 | 1.27 | 1.30 | 1.01 | 1.14 | 00:00:00 | | 2006-05-12 | 160,200 | 1.06 | 1.09 | 1.00 | 1.03 | 00:00:00 | | 2006-05-15 | 139,600 | 0.97 | 1.05 | 0.85 | 0.99 | 00:00:00 | | 2006-05-16 | 109,300 | 1.12 | 1.12 | 0.99 | 0.99 | 00:00:00 | | 2006-05-17 | 67,800 | 1.05 | 1.05 | 0.90 | 0.90 | 00:00:00 | | 2006-05-18 | 38,000 | 0.88 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2006-05-19 | 41,100 | 0.90 | 0.95 | 0.84 | 0.95 | 00:00:00 | | 2006-05-23 | 123,600 | 0.90 | 1.04 | 0.90 | 1.02 | 00:00:00 | | 2006-05-24 | 42,900 | 1.05 | 1.05 | 0.91 | 0.95 | 00:00:00 | | 2006-05-25 | 46,800 | 0.95 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2006-05-26 | 38,000 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2006-05-29 | 125,200 | 1.01 | 1.07 | 0.98 | 1.07 | 00:00:00 | | 2006-05-30 | 21,600 | 1.03 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2006-05-31 | 86,300 | 1.01 | 1.05 | 0.97 | 0.98 | 00:00:00 | | 2006-06-01 | 33,300 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2006-06-02 | 25,000 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2006-06-05 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-06-06 | 55,000 | 0.91 | 0.94 | 0.82 | 0.91 | 00:00:00 | | 2006-06-07 | 13,100 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2006-06-08 | 37,400 | 0.87 | 0.88 | 0.79 | 0.80 | 00:00:00 | | 2006-06-09 | 17,000 | 0.80 | 0.88 | 0.80 | 0.85 | 00:00:00 | | 2006-06-12 | 88,300 | 0.77 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2006-06-13 | 93,000 | 0.70 | 0.76 | 0.65 | 0.76 | 00:00:00 | | 2006-06-14 | 5,000 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2006-06-15 | 8,700 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2006-06-16 | 49,700 | 0.82 | 0.85 | 0.75 | 0.77 | 00:00:00 | | 2006-06-19 | 22,700 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2006-06-20 | 42,000 | 0.77 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2006-06-21 | 52,700 | 0.86 | 0.87 | 0.78 | 0.78 | 00:00:00 | | 2006-06-22 | 12,000 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2006-06-23 | 7,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-06-26 | 9,400 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-06-27 | 44,000 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2006-06-28 | 20,200 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2006-06-29 | 11,000 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2006-06-30 | 37,400 | 0.86 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2006-07-04 | 23,800 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2006-07-05 | 116,000 | 0.90 | 1.05 | 0.87 | 1.05 | 00:00:00 | | 2006-07-06 | 335,300 | 1.10 | 1.22 | 1.10 | 1.22 | 00:00:00 | | 2006-07-07 | 312,300 | 1.20 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2006-07-10 | 157,900 | 1.16 | 1.16 | 1.06 | 1.09 | 00:00:00 | | 2006-07-11 | 284,300 | 1.05 | 1.09 | 0.96 | 1.02 | 00:00:00 | | 2006-07-12 | 102,600 | 1.04 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2006-07-13 | 57,100 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2006-07-14 | 91,300 | 1.08 | 1.16 | 1.02 | 1.06 | 00:00:00 | | 2006-07-17 | 57,300 | 1.01 | 1.10 | 0.99 | 0.99 | 00:00:00 | | 2006-07-18 | 22,500 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2006-07-19 | 30,600 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2006-07-20 | 12,600 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2006-07-21 | 10,700 | 1.01 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2006-07-24 | 9,200 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2006-07-25 | 8,700 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2006-07-26 | 42,000 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2006-07-27 | 132,700 | 1.09 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2006-07-28 | 45,800 | 1.03 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2006-07-31 | 25,400 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2006-08-01 | 31,100 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2006-08-02 | 44,700 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2006-08-03 | 12,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2006-08-04 | 55,700 | 1.10 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2006-08-08 | 36,400 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-08-09 | 44,500 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-08-10 | 22,300 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2006-08-11 | 17,800 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2006-08-14 | 64,000 | 0.99 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2006-08-15 | 47,500 | 0.91 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2006-08-16 | 600 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-08-17 | 177,800 | 0.93 | 0.93 | 0.84 | 0.87 | 00:00:00 | | 2006-08-18 | 1,200 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2006-08-21 | 40,900 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-08-22 | 30,000 | 0.97 | 1.05 | 0.97 | 1.04 | 00:00:00 | | 2006-08-23 | 16,600 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2006-08-24 | 30,600 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2006-08-25 | 12,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2006-08-28 | 108,900 | 1.10 | 1.10 | 1.02 | 1.07 | 00:00:00 | | 2006-08-29 | 101,700 | 1.09 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2006-08-30 | 16,800 | 1.04 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2006-08-31 | 47,500 | 1.02 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2006-09-01 | 5,500 | 1.01 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2006-09-05 | 132,500 | 1.02 | 1.16 | 1.02 | 1.16 | 00:00:00 | | 2006-09-06 | 230,200 | 1.20 | 1.21 | 1.15 | 1.17 | 00:00:00 | | 2006-09-07 | 117,200 | 1.19 | 1.19 | 1.05 | 1.05 | 00:00:00 | | 2006-09-08 | 66,700 | 1.06 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2006-09-11 | 75,000 | 1.00 | 1.02 | 0.93 | 1.01 | 00:00:00 | | 2006-09-12 | 46,500 | 1.00 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2006-09-13 | 43,500 | 1.04 | 1.04 | 0.97 | 1.02 | 00:00:00 | | 2006-09-14 | 108,200 | 1.00 | 1.00 | 0.90 | 0.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
