|
 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 | | 2008-02-26 | 151,000 | 0.73 | 0.90 | 0.72 | 0.78 | 00:00:00 | | 2008-02-27 | 88,500 | 0.79 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2008-02-28 | 80,600 | 0.77 | 0.78 | 0.73 | 0.75 | 00:00:00 | | 2008-02-29 | 20,500 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2008-03-03 | 108,700 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2008-03-04 | 38,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2008-03-05 | 12,500 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-03-06 | 15,800 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-03-07 | 77,000 | 0.70 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2008-03-10 | 55,400 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-03-11 | 29,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2008-03-12 | 33,500 | 0.68 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2008-03-13 | 41,200 | 0.69 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2008-03-14 | 60,000 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-03-17 | 3,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-03-18 | 8,000 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2008-03-19 | 22,800 | 0.65 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2008-03-20 | 6,200 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2008-03-24 | 58,300 | 0.62 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2008-03-25 | 30,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2008-03-26 | 26,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-27 | 60,700 | 0.60 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2008-03-28 | 21,500 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-03-31 | 31,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-04-01 | 16,000 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2008-04-02 | 26,000 | 0.65 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2008-04-03 | 18,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2008-04-04 | 17,000 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2008-04-07 | 25,700 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2008-04-08 | 30,500 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2008-04-09 | 62,200 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2008-04-10 | 13,000 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-04-11 | 15,500 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-04-14 | 30,100 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2008-04-15 | 4,800 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2008-04-16 | 25,000 | 0.56 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2008-04-17 | 93,200 | 0.56 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2008-04-18 | 29,900 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2008-04-21 | 14,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-04-22 | 29,300 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2008-04-23 | 27,800 | 0.52 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2008-04-24 | 43,500 | 0.52 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2008-04-25 | 28,100 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-04-28 | 22,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-04-29 | 9,900 | 0.49 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2008-04-30 | 23,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2008-05-01 | 74,500 | 0.52 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2008-05-02 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-05 | 44,700 | 0.54 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2008-05-06 | 3,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2008-05-07 | 9,000 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2008-05-08 | 40,200 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2008-05-09 | 8,000 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2008-05-12 | 53,200 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2008-05-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-05-14 | 1,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-05-15 | 45,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-05-16 | 315,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-05-20 | 16,700 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-05-21 | 20,600 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2008-05-22 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-05-23 | 16,100 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-05-26 | 6,600 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2008-05-27 | 5,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2008-05-28 | 40,000 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-05-29 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-05-30 | 18,200 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2008-06-02 | 11,900 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2008-06-03 | 1,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-06-04 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-06-05 | 24,300 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-06-06 | 58,000 | 0.48 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2008-06-09 | 104,000 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-06-10 | 37,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2008-06-11 | 5,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-06-12 | 16,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2008-06-13 | 50,500 | 0.44 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2008-06-16 | 240,100 | 0.42 | 0.55 | 0.42 | 0.48 | 00:00:00 | | 2008-06-17 | 34,000 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-06-18 | 53,700 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2008-06-19 | 11,500 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2008-06-20 | 3,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-06-23 | 55,500 | 0.45 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2008-06-24 | 34,500 | 0.44 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2008-06-25 | 9,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-06-26 | 13,300 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-06-27 | 37,600 | 0.42 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2008-06-30 | 36,800 | 0.48 | 0.48 | 0.40 | 0.43 | 00:00:00 | | 2008-07-02 | 16,000 | 0.43 | 0.43 | 0.36 | 0.41 | 00:00:00 | | 2008-07-03 | 12,700 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-07-04 | 49,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-07-07 | 96,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-07-08 | 40,000 | 0.35 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2008-07-09 | 94,000 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2008-07-10 | 71,300 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-07-11 | 57,000 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-07-14 | 16,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-07-15 | 3,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-16 | 23,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-07-17 | 30,500 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-07-18 | 22,900 | 0.38 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2008-07-21 | 12,300 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-07-22 | 131,300 | 0.36 | 0.42 | 0.34 | 0.41 | 00:00:00 | | 2008-07-23 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-07-24 | 27,000 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-07-25 | 4,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-07-28 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-07-29 | 31,000 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-07-30 | 55,700 | 0.39 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2008-07-31 | 15,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-08-01 | 12,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-08-05 | 51,000 | 0.40 | 0.43 | 0.37 | 0.37 | 00:00:00 | | 2008-08-06 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-08-07 | 114,000 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2008-08-08 | 70,900 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-08-11 | 89,000 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2008-08-12 | 16,500 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-08-13 | 30,000 | 0.29 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2008-08-14 | 5,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-08-15 | 27,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-08-18 | 21,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
