Canadian Sec - Delayed Quote CAD

Sanu Gold Corp. (SANU.CN)

0.3050
-0.0150
(-4.69%)
At close: May 16 at 3:46:17 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.31000.32000.30500.30500.305096,709
May 15, 20250.29000.32000.29000.32000.3200604,119
May 14, 20250.31000.31500.30000.30000.300089,559
May 13, 20250.30500.31500.30500.31500.3150355,723
May 12, 20250.30000.31000.29000.31000.3100403,500
May 9, 20250.32000.32500.31000.32000.3200648,500
May 8, 20250.32500.33000.31000.33000.3300147,958
May 7, 20250.34500.34500.31500.32000.3200419,353
May 6, 20250.34500.35000.34000.34000.3400221,977
May 5, 20250.35000.35000.34000.34000.3400132,483
May 2, 20250.32000.35000.32000.33000.3300317,309
May 1, 20250.32500.32500.29000.32000.3200748,141
Apr 30, 20250.34500.34500.32000.33500.3350317,667
Apr 29, 20250.35000.35500.33000.35000.3500464,030
Apr 28, 20250.37500.37500.35000.35000.3500216,381
Apr 25, 20250.36000.36000.35000.36000.3600144,500
Apr 24, 20250.35500.36000.35500.36000.3600231,680
Apr 23, 20250.36000.36500.35000.36000.3600635,800
Apr 22, 20250.41000.41000.33000.36000.3600434,160
Apr 21, 20250.38500.40500.35000.38500.3850328,985
Apr 17, 20250.38500.38500.35000.36000.3600294,391
Apr 16, 20250.43000.44500.38000.38000.38001,425,256
Apr 15, 20250.35000.41000.34500.40000.40001,325,266
Apr 14, 20250.31000.34000.31000.34000.3400340,753
Apr 11, 20250.30000.33000.30000.31000.31001,149,045
Apr 10, 20250.29500.30000.29000.30000.3000696,176
Apr 9, 20250.28500.29500.28000.29500.2950142,001
Apr 8, 20250.28000.32000.27000.27000.2700618,283
Apr 7, 20250.26000.30000.25000.27500.2750696,950
Apr 4, 20250.31000.31000.28000.28000.28001,517,850
Apr 3, 20250.31500.32000.29500.31500.3150374,300
Apr 2, 20250.31500.32500.30000.30000.3000554,430
Apr 1, 20250.33000.33000.32000.33000.3300111,700
Mar 31, 20250.34000.34000.32000.32000.3200296,748
Mar 28, 20250.36500.39000.33500.34000.3400861,499
Mar 27, 20250.34500.36000.33500.36000.3600449,013
Mar 26, 20250.36500.36500.34000.36500.3650330,488
Mar 25, 20250.29000.37500.29000.36500.3650898,765
Mar 24, 20250.30500.31000.30000.31000.310029,828
Mar 21, 20250.30500.30500.29000.29500.295036,800
Mar 20, 20250.29000.29500.28000.28500.2850280,296
Mar 19, 20250.30000.30000.27500.28500.2850450,689
Mar 18, 20250.32000.32000.29000.31500.3150442,325
Mar 17, 20250.29500.34500.29000.29000.2900937,329
Mar 14, 20250.25000.27000.25000.27000.2700243,692
Mar 13, 20250.25000.25000.24500.25000.2500293,000
Mar 12, 20250.26000.26000.24500.25000.2500131,200
Mar 11, 20250.24000.26000.23000.25500.2550987,900
Mar 10, 20250.24000.25500.22000.23500.23501,246,722
Mar 7, 20250.24500.25000.24000.25000.250041,000
Mar 6, 20250.25000.25000.24500.24500.245044,278
Mar 5, 20250.24000.25500.23000.25000.2500131,650
Mar 4, 20250.25000.25500.22500.22500.225086,700
Mar 3, 20250.26000.26000.22500.22500.225088,249
Feb 28, 20250.27000.27000.24500.26500.2650254,956
Feb 27, 20250.27000.27000.25500.27000.2700181,846
Feb 26, 20250.26500.27000.26000.27000.2700255,000
Feb 25, 20250.27500.27500.25500.27000.2700480,166
Feb 24, 20250.28000.29000.27000.27500.2750180,294
Feb 21, 20250.29000.29500.27000.27500.27501,008,350
Feb 20, 20250.26500.28500.25500.28000.2800562,735
Feb 19, 20250.25000.26000.24000.25000.25001,117,537
Feb 18, 20250.23500.27500.23500.26000.2600231,003
Feb 14, 20250.23000.27000.23000.25500.25501,899,740
Feb 13, 20250.26000.26000.22500.23500.2350470,674
Feb 12, 20250.20500.26000.20000.26000.26001,905,168
Feb 11, 20250.20000.21000.19500.20000.2000178,030
Feb 10, 20250.20500.20500.19000.19500.1950243,207
Feb 7, 20250.19500.20000.19000.19000.1900136,950
Feb 6, 20250.21000.21500.19000.19000.1900442,300
Feb 5, 20250.18500.20500.18500.20000.20001,090,500
Feb 4, 20250.16500.18000.16500.17000.1700503,264
Feb 3, 20250.17000.18000.16000.17000.17001,023,000
Jan 31, 20250.18000.18000.16000.17000.1700655,410
Jan 30, 20250.18500.18500.18000.18000.1800340,287
Jan 29, 20250.20500.21000.17500.18500.1850738,652
Jan 28, 20250.21000.21000.19500.19500.1950220,501
Jan 27, 20250.20000.20500.19000.20500.2050812,400
Jan 24, 20250.21000.22000.19500.20000.20001,008,050
Jan 23, 20250.22000.22000.19500.21500.2150926,000
Jan 22, 20250.21500.23000.19500.23000.23001,955,295
Jan 21, 20250.21000.24000.17000.22000.22004,133,780
Jan 20, 20250.19000.20000.19000.20000.2000847,430
Jan 17, 20250.17000.19500.17000.19500.1950286,175
Jan 16, 20250.16500.17500.15000.16500.1650890,815
Jan 15, 20250.18000.18000.16000.17000.1700181,786
Jan 14, 20250.17000.18000.16500.18000.180040,000
Jan 13, 20250.18000.18000.16000.16000.1600208,473
Jan 10, 20250.18000.18000.17000.17000.1700240,577
Jan 9, 20250.16500.18000.16500.18000.1800589,180
Jan 8, 20250.16500.16500.15000.16500.1650404,110
Jan 7, 20250.17500.17500.16000.17000.1700346,728
Jan 6, 20250.19000.19500.16500.18000.1800562,700
Jan 3, 20250.19000.20000.18500.19500.1950613,558
Jan 2, 20250.17500.20000.17000.20000.20001,922,567
Dec 31, 20240.15500.17500.15500.17500.1750240,000
Dec 30, 20240.17000.17000.16000.16000.1600550,500
Dec 27, 20240.16500.17000.15000.17000.1700300,020
Dec 24, 20240.18000.18000.17500.17500.175019,000
Dec 23, 20240.18000.18000.17000.17000.170065,314
Dec 20, 20240.16500.18000.16500.17000.1700375,622
Dec 19, 20240.17000.17000.15000.15000.1500311,958
Dec 18, 20240.17000.17500.16500.17000.1700325,500
Dec 17, 20240.17500.17500.15000.16500.1650186,817
Dec 16, 20240.19500.19500.17000.17000.17001,011,331
Dec 13, 20240.18000.20000.17500.20000.2000928,342
Dec 12, 20240.16000.19000.16000.18000.1800996,689
Dec 11, 20240.17000.17000.14500.15000.1500411,200
Dec 10, 20240.16500.17500.16000.17000.1700767,352
Dec 9, 20240.16000.17000.15500.17000.1700465,228
Dec 6, 20240.18000.18000.14500.15000.15001,016,115
Dec 5, 20240.11500.19000.11000.17000.17002,954,500
Dec 4, 20240.10500.11500.10500.11500.1150687,539
Dec 3, 20240.09000.12000.09000.10000.10002,904,988
Dec 2, 20240.08000.13500.08000.10000.10009,727,051
Nov 29, 20240.05000.05500.05000.05000.0500281,000
Nov 28, 20240.04500.05500.04500.05500.0550626,000
Nov 27, 20240.05000.05500.04500.04500.04501,943,000
Nov 26, 20240.06000.06000.04500.04500.04501,118,200
Nov 25, 20240.06500.07000.06500.07000.070014,000
Nov 22, 20240.06000.06500.06000.06500.06506,000
Nov 21, 20240.06500.06500.06000.06000.06005,000
Nov 20, 20240.06000.06000.06000.06000.06001,000
Nov 19, 20240.06500.06500.06500.06500.0650-
Nov 18, 20240.06500.06500.06500.06500.0650-
Nov 15, 20240.07000.07000.06500.06500.0650110,000
Nov 14, 20240.07000.07000.07000.07000.07001,100
Nov 13, 20240.06500.07000.06500.07000.070037,000
Nov 12, 20240.06500.07500.06500.06750.0675390,000
Nov 11, 20240.06000.06000.06000.06000.06004,000
Nov 8, 20240.07000.07000.07000.07000.0700-
Nov 7, 20240.07000.07000.07000.07000.070032,000
Nov 6, 20240.06000.07000.06000.06500.0650238,328
Nov 5, 20240.05500.06000.05500.06000.0600152,142
Nov 4, 20240.07000.07500.06500.06500.0650279,999
Nov 1, 20240.07000.07500.07000.07000.0700305,290
Oct 31, 20240.07000.07500.07000.07000.0700214,213
Oct 30, 20240.07500.07500.07500.07500.0750-
Oct 29, 20240.07500.07500.07500.07500.07506,100
Oct 28, 20240.07500.07500.07500.07500.0750233,050
Oct 25, 20240.07500.07500.07500.07500.0750156,000
Oct 24, 20240.07000.07500.07000.07500.0750541,140
Oct 23, 20240.08000.08000.07000.07000.0700708,026
Oct 22, 20240.07000.08000.07000.07500.075014,299,143
Oct 21, 20240.06500.07000.06000.06500.065087,000
Oct 18, 20240.07500.08000.07000.07000.0700134,000
Oct 17, 20240.07500.07500.07500.07500.0750-
Oct 16, 20240.06000.07500.06000.07500.0750112,000
Oct 15, 20240.06000.06000.06000.06000.060033,000
Oct 11, 20240.06500.06500.06500.06500.0650-
Oct 10, 20240.05500.06500.05500.06500.0650116,200
Oct 9, 20240.06000.06000.06000.06000.0600-
Oct 8, 20240.06000.06000.06000.06000.0600-
Oct 7, 20240.05000.06000.05000.06000.060027,573
Oct 4, 20240.05500.06000.05500.06000.0600188,000
Oct 3, 20240.06000.06500.05500.05500.0550121,000
Oct 2, 20240.06000.06000.06000.06000.0600161,000
Oct 1, 20240.08000.08000.06500.07000.0700604,131
Sep 30, 20240.08000.08000.07500.07500.0750169,100
Sep 27, 20240.06000.07500.06000.07500.07501,333,346
Sep 26, 20240.05000.06500.05000.06000.0600304,000
Sep 25, 20240.06000.06000.06000.06000.060065,000
Sep 24, 20240.06000.06500.06000.06000.0600168,000
Sep 23, 20240.06000.06000.06000.06000.0600-
Sep 20, 20240.06000.06000.06000.06000.06008,000
Sep 19, 20240.06000.06500.06000.06000.0600272,000
Sep 18, 20240.06000.06000.06000.06000.060079,000
Sep 17, 20240.06500.06500.06000.06500.0650270,593
Sep 16, 20240.06500.06500.06500.06500.0650102,950
Sep 13, 20240.06500.06500.06000.06500.0650273,000
Sep 12, 20240.06000.06000.06000.06000.0600596,000
Sep 11, 20240.05000.05500.05000.05500.055087,000
Sep 10, 20240.05500.05500.05500.05500.0550119,100
Sep 9, 20240.05500.05500.05500.05500.0550114,895
Sep 6, 20240.06000.07500.06000.06000.0600986,550
Sep 5, 20240.05000.05500.04500.05500.0550314,545
Sep 4, 20240.04500.04500.04500.04500.045046,000
Sep 3, 20240.04000.04000.04000.04000.0400110,000
Aug 30, 20240.04000.04000.03500.03500.0350105,000
Aug 29, 20240.04000.04000.04000.04000.0400309,000
Aug 28, 20240.04000.04000.04000.04000.0400174,000
Aug 27, 20240.04000.04000.03500.03500.035040,000
Aug 26, 20240.04000.04000.03500.03500.035020,000
Aug 23, 20240.04000.04000.04000.04000.0400881,112
Aug 22, 20240.03500.03500.03500.03500.035032,000
Aug 21, 20240.04000.04000.04000.04000.04001,000
Aug 20, 20240.04000.04000.03500.03500.0350270,112
Aug 19, 20240.04000.04000.04000.04000.040053,000
Aug 16, 20240.04000.04000.04000.04000.040015,000
Aug 15, 20240.03500.03500.03500.03500.0350-
Aug 14, 20240.04000.04500.03500.03500.0350144,000
Aug 13, 20240.03500.04000.03500.04000.0400432,000
Aug 12, 20240.04000.04500.04000.04000.0400100,000
Aug 9, 20240.04000.04500.04000.04500.045085,000
Aug 8, 20240.04000.04000.04000.04000.040074,200
Aug 7, 20240.03500.04000.03500.03500.035084,014
Aug 6, 20240.04000.04000.03500.03500.0350198,000
Aug 2, 20240.04000.04000.03750.04000.040091,900
Aug 1, 20240.04000.04000.04000.04000.0400-
Jul 31, 20240.04000.04000.04000.04000.040019,000
Jul 30, 20240.04000.04000.04000.04000.040020,000
Jul 29, 20240.04500.04500.04000.04000.040062,000
Jul 26, 20240.04000.04000.04000.04000.040062,000
Jul 25, 20240.04000.04500.04000.04000.0400162,200
Jul 24, 20240.05000.05000.04000.04000.040027,000
Jul 23, 20240.05000.05000.05000.05000.05009,000
Jul 22, 20240.05000.05000.05000.05000.05008,000
Jul 19, 20240.05500.05500.05500.05500.0550-
Jul 18, 20240.05500.05500.05500.05500.0550-
Jul 17, 20240.04500.05500.04500.05500.0550103,900
Jul 16, 20240.04000.04500.04000.04500.0450561,238
Jul 15, 20240.04000.04500.03500.03500.0350289,000
Jul 12, 20240.04000.04500.04000.04500.045016,172
Jul 11, 20240.05000.05000.03500.03500.0350376,718
Jul 10, 20240.06500.06500.05000.05000.0500293,333
Jul 9, 20240.07000.07000.06500.06500.065026,500
Jul 8, 20240.07000.07000.06000.06000.060010,287
Jul 5, 20240.08000.08000.08000.08000.0800175,010
Jul 4, 20240.07000.07000.07000.07000.07001,000
Jul 3, 20240.06000.07000.06000.06500.0650102,000
Jul 2, 20240.07000.07000.05500.06000.0600275,000
Jun 28, 20240.07000.07500.07000.07500.075015,000
Jun 27, 20240.07000.07000.07000.07000.070062,000
Jun 26, 20240.07000.07000.06500.06500.0650109,250
Jun 25, 20240.09000.09000.09000.09000.0900-
Jun 24, 20240.07000.09000.07000.09000.090031,032
Jun 21, 20240.07000.08000.06500.08000.0800287,285
Jun 20, 20240.07000.07000.06500.06500.0650140,905
Jun 19, 20240.07500.07500.06500.06500.065026,000
Jun 18, 20240.08000.08000.07000.07000.0700325,896
Jun 17, 20240.08500.08500.07000.07000.070055,217
Jun 14, 20240.09000.09000.08500.08500.085024,000
Jun 13, 20240.09500.09500.09500.09500.09509,000
Jun 12, 20240.09500.09500.09500.09500.095030,000
Jun 11, 20240.10000.10000.09500.09500.095012,750
Jun 10, 20240.08000.09250.08000.09250.09252,089
Jun 7, 20240.09000.09000.09000.09000.09005,000
Jun 6, 20240.10500.10500.10500.10500.1050161,000
Jun 5, 20240.09500.09500.09500.09500.095020,070
Jun 4, 20240.09000.09000.08500.08500.085053,500
Jun 3, 20240.11000.11000.08000.08500.0850338,300
May 31, 20240.11000.11500.11000.11500.1150118,500
May 30, 20240.12000.12000.10500.10500.105049,300
May 29, 20240.12000.12000.11000.12000.120042,500
May 28, 20240.13000.13000.13000.13000.1300121,000
May 27, 20240.13500.13500.13500.13500.1350-
May 24, 20240.12500.13500.12500.13500.1350121,300
May 23, 20240.12000.13500.12000.13000.1300148,000
May 22, 20240.13500.14000.12500.12500.125088,900
May 21, 20240.11500.15000.11500.13000.13001,280,675
May 17, 20240.11000.11500.10500.11500.1150447,350
May 16, 20240.09500.11500.09500.11000.1100440,000

Related Tickers