Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-18	V	SGC	0.045	0.045	0.04	0.04	-0.005	78,000	8	0.04	0.045			21,000	38,000			19,000
2024-04-17	V	SGC				0.045				0.04	0.045
2024-04-16	V	SGC	0.04	0.045	0.04	0.045		398,509	36	0.04	0.045	79,600			113,000	500		204,000			829
2024-04-15	V	SGC	0.05	0.05	0.04	0.045	-0.005	108,100	18	0.04	0.045	16,100	18,000	11,000	17,000			46,000
2024-04-12	V	SGC	0.045	0.05	0.045	0.05	0.005	231,000	16	0.04	0.05	54,000	18,000	10,000	56,000		1,000	92,000
2024-04-11	V	SGC	0.045	0.045	0.045	0.045		22,000	4	0.04	0.045	12,000						10,000
2024-04-10	V	SGC	0.045	0.045	0.045	0.045		46,100	5	0.04	0.045				26,000						100			20,000
2024-04-09	V	SGC	0.045	0.045	0.04	0.045		645,864	30	0.04	0.045	173,600	115,000		241,000			79,000			400			36,364
2024-04-08	V	SGC	0.055	0.055	0.04	0.045	-0.015	973,002	72	0.045	0.05	405,000	54,000	51,000	110,000	1,000		322,000			2			10,000
2024-04-05	V	SGC	0.05	0.06	0.05	0.06	0.005	117,000	16	0.05	0.06	101,000			2,000	500	1,000	12,000
2024-04-04	V	SGC	0.06	0.06	0.055	0.055		510,611	129	0.05	0.06	178,800	6,000	4,000	4,000			315,000			2,311
2024-04-03	V	SGC	0.055	0.06	0.055	0.055	0.005	515,444	83	0.05	0.06	400,500	4,000		47,000			62,000			544
2024-04-02	V	SGC	0.06	0.06	0.05	0.055	-0.005	264,804	32	0.045	0.055	133,804	25,000	10,000	42,000			54,000
2024-04-01	V	SGC	0.06	0.06	0.055	0.06		362,333	20	0.05	0.06	342,000			3,000	833		16,000			500
2024-03-28	V	SGC	0.045	0.06	0.045	0.06	0.015	700,737	64	0.045	0.06	539,447	11,000		29,000			121,000			290
2024-03-27	V	SGC						500	1	0.035	0.045
2024-03-26	V	SGC	0.04	0.045	0.04	0.045	0.005	85,009	4	0.035	0.045	80,000						5,000
2024-03-25	V	SGC	0.04	0.045	0.04	0.045	0.005	50,000	7	0.035	0.045	14,500						35,500
2024-03-22	V	SGC				0.04				0.035	0.04
2024-03-21	V	SGC	0.04	0.04	0.035	0.035	-0.005	24,500	5	0.035	0.04	7,000			15,000	500								2,000
2024-03-20	V	SGC	0.04	0.04	0.04	0.04		12,006	2	0.035	0.04	12,000						6
2024-03-19	V	SGC	0.04	0.04	0.035	0.035	-0.005	107,001	4	0.035	0.04	95,000		12,000
2024-03-18	V	SGC	0.035	0.045	0.035	0.04		31,875	10	0.035	0.045	29,000				875	2,000
2024-03-15	V	SGC	0.04	0.04	0.04	0.04	-0.005	155,528	10	0.035	0.045	75,000			40,000	368		40,000			150
2024-03-14	V	SGC	0.045	0.045	0.045	0.045	0.005	107,830	12	0.04	0.045	11,830			16,000			67,000						13,000
2024-03-13	V	SGC				0.04				0.035	0.045
2024-03-12	V	SGC						2	1	0.035	0.045
2024-03-11	V	SGC	0.035	0.045	0.035	0.045	0.005	256,800	12	0.035	0.045	226,020		6,000	9,000			15,000			114
2024-03-08	V	SGC	0.04	0.045	0.04	0.04		289,182	12	0.035	0.045	284,000	2,000				3,000				182
2024-03-07	V	SGC	0.04	0.045	0.04	0.04	-0.005	577,053	39	0.035	0.045	370,000	1,000	10,000	26,000			168,000			1,153			700
2024-03-06	V	SGC	0.045	0.045	0.045	0.045	0.005	40,006	5	0.04	0.045	25,000			10,000			5,000
2024-03-05	V	SGC	0.04	0.045	0.04	0.045	0.01	195,179	7	0.04	0.045	161,000		2,000	22,000			10,000
2024-03-04	V	SGC	0.035	0.035	0.035	0.035	-0.005	10,107	4	0.04	0.045	10,000									7
2024-03-01	V	SGC						1,216	2	0.04	0.045	776
2024-02-29	V	SGC	0.04	0.04	0.035	0.04		210,825	13	0.035	0.045	122,000	16,000	70,000				2,000			825
2024-02-28	V	SGC	0.04	0.04	0.035	0.04		34,917	7	0.035	0.04			9,000	10,000	250		15,000			667
2024-02-27	V	SGC	0.04	0.04	0.04	0.04		4,000	1	0.035	0.04	4,000
2024-02-26	V	SGC	0.04	0.04	0.04	0.04		61,679	7	0.035	0.04	50,000			9,000			2,012			667
2024-02-23	V	SGC	0.04	0.045	0.04	0.045	0.005	6,650	4	0.035	0.045				2,000			4,000			650
2024-02-22	V	SGC	0.045	0.045	0.04	0.045	0.005	109,396	11	0.035	0.045	99,500	2,000	7,000
2024-02-21	V	SGC	0.045	0.045	0.045	0.045	0.005	3,000	1	0.04	0.045							3,000
2024-02-20	V	SGC	0.04	0.045	0.04	0.045		96,550	13	0.04	0.045	66,000				1,050		27,000			500			2,000
2024-02-16	V	SGC	0.045	0.045	0.04	0.045	0.005	350,000	25	0.04	0.05	189,000	32,000	7,000	42,000			80,000
2024-02-15	V	SGC	0.04	0.045	0.04	0.045	0.005	66,847	9	0.04	0.045	50,000		2,000	7,000	500		5,666			750
2024-02-14	V	SGC	0.04	0.04	0.04	0.04		78,007	9	0.035	0.045	51,500			26,000
2024-02-13	V	SGC	0.04	0.04	0.035	0.04		82,250	12	0.035	0.04	20,000			33,000	750		26,000			500			2,000
2024-02-12	V	SGC	0.045	0.045	0.04	0.04		163,118	16	0.035	0.04	138,050			23,000	2,068
2024-02-09	V	SGC				0.04				0.035	0.045
2024-02-08	V	SGC	0.04	0.04	0.035	0.04		177,509	9	0.035	0.04	177,500									9
2024-02-07	V	SGC	0.04	0.04	0.04	0.04		199,189	29	0.04	0.045	168,750	11,000		7,000		3,000	9,000
2024-02-06	V	SGC	0.045	0.045	0.04	0.045		825,500	43	0.04	0.045	477,500	27,000	70,000	33,000		8,000	210,000
2024-02-05	V	SGC	0.05	0.05	0.045	0.05	0.005	135,611	17	0.045	0.05	93,000	2,000		2,000		1,000	37,000
2024-02-02	V	SGC	0.05	0.05	0.05	0.05	0.005	175,554	15	0.045	0.05	777	12,000	500	40,000			121,000			1,277
2024-02-01	V	SGC	0.05	0.05	0.045	0.05	0.005	293,818	29	0.045	0.05	67,000	20,000	4,000	105,000			97,000			101
2024-01-31	V	SGC	0.045	0.055	0.04	0.045	-0.015	2,038,652	130	0.04	0.05	896,000	110,000	251,272	177,000	1,680	22,000	434,000			1,200			145,000
2024-01-30	V	SGC	0.055	0.06	0.045	0.06	0.005	384,306	20	0.045	0.06	282,000			41,000			60,000			348
2024-01-29	V	SGC	0.055	0.055	0.05	0.055	0.005	83,550	18	0.05	0.055	36,050	10,000	20,000	7,000			10,000
2024-01-26	V	SGC	0.05	0.055	0.05	0.055	0.005	89,590	8	0.045	0.055	2,000			23,000			64,000
2024-01-25	V	SGC	0.05	0.05	0.05	0.05	-0.005	54,600	7	0.045	0.055	34,000			8,000			12,000
2024-01-24	V	SGC	0.045	0.055	0.04	0.055	0.01	690,454	24	0.04	0.055	590,444			46,000			24,000			5			30,000
2024-01-23	V	SGC	0.045	0.045	0.04	0.045	0.005	522,016	20	0.04	0.045	157,000	5,000		161,000			199,000
2024-01-22	V	SGC	0.035	0.035	0.035	0.035	-0.005	66,158	2	0.035	0.04							66,000