St George Mining Ltd Historical Data - SGQ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
St George Mining Ltd (SGQ)
St George Mining Ltd (SGQ) Historical

St George Mining Ltd (SGQ)

0.018

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-10	0.02	0.02	0.018	460777	0.01889434	DE
4	-0.003	-14.2857142857	0.021	0.021	0.017	728002	0.01887704	DE
12	-0.006	-25	0.024	0.029	0.017	652496	0.0211487	DE
26	-0.021	-53.8461538462	0.039	0.045	0.017	1041172	0.03121115	DE
52	-0.032	-64	0.05	0.054	0.017	1068115	0.03726842	DE
156	-0.074	-80.4347826087	0.092	0.1	0.017	1971809	0.05731106	DE
260	-0.107	-85.6	0.125	0.255	0.017	1778301	0.07950634	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713420900	0.02	0	0.00	0.02	0.02	0.019	222512
1713334500	0.02	0.002	11.11	0.019	0.02	0.019	591980
1713248100	0.018	-0.002	-10.00	0.019	0.02	0.018	377391
1713161700	0.02	0.002	11.11	0.018	0.02	0.018	1795813
1712902500	0.018	0	0.00	0.0185	0.019	0.017	611193
1712816100	0.018	0	0.00	0.018	0.018	0.018	849715
1712729700	0.018	-0.0005	-2.70	0.019	0.019	0.018	98467
1712643300	0.0185	0	0.00	0.0185	0.0185	0.0185	24729
1712556900	0.0185	-0.0005	-2.63	0.018	0.0185	0.018	1326008
1712294100	0.019	0	0.00	0.018	0.019	0.018	698402
1712207700	0.019	0.001	5.56	0.018	0.019	0.018	187995
1712121300	0.018	-0.001	-5.26	0.019	0.019	0.018	1369310
1712034900	0.019	-0.002	-9.52	0.021	0.021	0.018	2756218
1711602900	0.021	0.001	5.00	0.021	0.021	0.021	112927
1711516500	0.02	-0.001	-4.76	0.021	0.021	0.02	809250
1711430100	0.021	-0.001	-4.55	0.023	0.023	0.021	291504
1711343700	0.022	-0.0005	-2.22	0.023	0.023	0.022	788937
1711084500	0.0225	0.0005	2.27	0.022	0.0225	0.022	374044
1710998100	0.022	0.001	4.76	0.022	0.022	0.022	117728
1710911700	0.021	0	0.00	0.021	0.022	0.021	405454
1710825300	0.021	-0.001	-4.55	0.022	0.022	0.021	785160
1710738900	0.022	0	0.00	0.022	0.023	0.022	880862
1710479700	0.022	0.001	4.76	0.021	0.022	0.021	133096
1710393300	0.021	-0.002	-8.70	0.023	0.023	0.021	749154
1710306900	0.023	0.003	15.00	0.021	0.023	0.021	2144224
1710220500	0.02	0	0.00	0.02	0.021	0.02	201771
1710134100	0.02	-0.001	-4.76	0.021	0.021	0.02	313490
1709874900	0.021	0	0.00	0.021	0.021	0.02	461404
1709788500	0.021	0.001	5.00	0.021	0.021	0.02	1332314
1709702100	0.02	-0.001	-4.76	0.02	0.02	0.02	873365
1709615700	0.021	0	0.00	0.023	0.023	0.021	585000
1709529300	0.021	0	0.00	0.022	0.023	0.02	1152058
1709270100	0.021	0	0.00	0.021	0.021	0.021	168023
1709183700	0.021	0	0.00	0.021	0.022	0.021	259053
1709097300	0.021	0.001	5.00	0.02	0.021	0.02	40000
1709010900	0.02	0	0.00	0.022	0.022	0.02	240001
1708924500	0.02	-0.001	-4.76	0.02	0.021	0.02	213057
1708665300	0.021	0	0.00	0.021	0.021	0.02	656184
1708578900	0.021	0	0.00	0.021	0.021	0.021	754900
1708492500	0.021	-0.002	-8.70	0.022	0.022	0.021	693704
1708406100	0.023	0	0.00	0.023	0.023	0.022	87900
1708319700	0.023	0	0.00	0.022	0.023	0.022	43877
1708060500	0.023	-0.002	-8.00	0.023	0.023	0.023	303331
1707974100	0.025	0	0.00	0.026	0.026	0.025	371031
1707887700	0.025	0	0.00	0.029	0.029	0.025	2010108
1707801300	0.025	0	0.00	0.025	0.025	0.025	40
1707714900	0.025	0.001	4.17	0.025	0.025	0.025	400000
1707455700	0.024	0.002	9.09	0.022	0.024	0.022	731263
1707369300	0.022	0	0.00	0.022	0.022	0.022	0
1707282900	0.022	0	0.00	0.022	0.022	0.022	250510
1707196500	0.022	-0.002	-8.33	0.023	0.023	0.022	1108369
1707110100	0.024	-0.002	-7.69	0.025	0.025	0.024	1361229
1706850900	0.026	0.001	4.00	0.025	0.026	0.025	1611821
1706764500	0.025	0.001	4.17	0.024	0.025	0.024	385038
1706678100	0.024	-0.001	-4.00	0.026	0.026	0.024	1924581
1706591700	0.025	-0.002	-7.41	0.026	0.026	0.025	1305967
1706505300	0.027	-0.001	-3.57	0.028	0.028	0.025	1183481

St George Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions