Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:47:10 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
SGBX
0.1972
0.1972
0.135
0.1473
-0.0717
8,336,506
3,475
0.14
0.2239
2024-04-25
Q
SGBX
0.19
0.3164
0.19
0.219
0.0745
136,776,206
65,021
0.1975
0.245
2024-04-24
Q
SGBX
0.1488
0.149
0.14
0.1441
-0.0036
157,499
228
0.1281
0.50
2024-04-23
Q
SGBX
0.162
0.1628
0.1441
0.1474
0.0015
475,287
265
0.143
0.50
2024-04-22
Q
SGBX
0.1588
0.1588
0.1441
0.1505
-0.0045
154,696
143
0.1441
0.229
2024-04-19
Q
SGBX
0.1588
0.16
0.151
0.155
0.002
136,114
130
0.15
0.1824
2024-04-18
Q
SGBX
0.153
0.1688
0.1412
0.154
-0.0134
155,094
160
0.144
0.16
2024-04-17
Q
SGBX
0.17
0.1725
0.152
0.1574
-0.0116
317,155
199
0.1511
0.57
2024-04-16
Q
SGBX
0.1755
0.1783
0.1595
0.1749
0.0099
81,783
129
0.1618
0.173
2024-04-15
Q
SGBX
0.1607
0.1738
0.1607
0.167
0.002
196,020
175
0.16
0.191
2024-04-12
Q
SGBX
0.176
0.176
0.1575
0.162
-0.0046
102,685
151
0.1526
0.1739
2024-04-11
Q
SGBX
0.179
0.1798
0.161
0.1699
-0.0017
154,393
162
0.165
0.3875
2024-04-10
Q
SGBX
0.18
0.18
0.1644
0.1681
0.0014
82,074
209
0.1526
0.1748
2024-04-09
Q
SGBX
0.173
0.1735
0.165
0.1676
-0.0024
73,317
131
0.165
0.20
2024-04-08
Q
SGBX
0.1783
0.1798
0.1667
0.17
-0.0015
90,587
177
0.16
0.18
2024-04-05
Q
SGBX
0.173
0.175
0.167
0.1725
0.0021
69,910
118
0.1699
0.25
2024-04-04
Q
SGBX
0.1688
0.175
0.1636
0.1728
0.0024
78,679
157
0.15
0.22
2024-04-03
Q
SGBX
0.1846
0.1854
0.16
0.174
-0.005
325,289
262
0.15
1.75
2024-04-02
Q
SGBX
0.186
0.196
0.1616
0.179
-0.016
315,204
419
0.17
0.19
2024-04-01
Q
SGBX
0.20
0.2096
0.188
0.193
-0.0088
110,125
169
0.1912
0.20
2024-03-29
Q
SGBX
0.2058
0.2097
0.1961
0.20
-0.008
0
0
0.19
0.21
2024-03-28
Q
SGBX
0.2058
0.2097
0.1961
0.20
-0.008
129,912
180
0.19
0.21
2024-03-27
Q
SGBX
0.2136
0.2175
0.1817
0.20
-0.0073
358,834
233
0.19
0.2298
2024-03-26
Q
SGBX
0.206
0.22
0.205
0.205
-0.0012
332,799
217
0.205
0.237
2024-03-25
Q
SGBX
0.224
0.224
0.205
0.2082
-0.0063
126,933
132
0.20
0.25
2024-03-22
Q
SGBX
0.216
0.2216
0.2055
0.2143
0.0033
81,703
158
0.205
1.50
2024-03-21
Q
SGBX
0.2257
0.2257
0.202
0.211
-0.007
575,840
413
0.217
0.2393
2024-03-20
Q
SGBX
0.2096
0.2213
0.2043
0.2179
0.0059
407,846
260
0.2021
0.22
2024-03-19
Q
SGBX
0.2201
0.23
0.21
0.212
-0.0132
244,232
170
0.2075
0.24
2024-03-18
Q
SGBX
0.2321
0.2321
0.215
0.2252
0.0002
161,312
217
0.2075
0.6942
2024-03-15
Q
SGBX
0.2199
0.25
0.213
0.225
0.005
319,200
229
0.22
0.24
2024-03-14
Q
SGBX
0.231
0.2397
0.2012
0.22
-0.0111
531,340
475
0.2075
0.24
2024-03-13
Q
SGBX
0.2635
0.2635
0.216
0.2305
-0.0462
597,793
551
0.23
0.2603
2024-03-12
Q
SGBX
0.2474
0.29
0.23
0.2784
0.02
712,143
617
0.27
0.29
2024-03-11
Q
SGBX
0.2675
0.3077
0.254
0.259
-0.0233
2,084,794
1,597
0.25
0.27
2024-03-08
Q
SGBX
0.3189
0.49
0.28
0.2823
0.0182
31,856,136
23,108
0.30
0.33
2024-03-07
Q
SGBX
0.26
0.2698
0.2561
0.2603
0.0069
59,247
168
0.253
1.50
2024-03-06
Q
SGBX
0.2763
0.2763
0.252
0.2561
-0.0069
93,196
171
0.25
0.35
2024-03-05
Q
SGBX
0.2931
0.3043
0.263
0.263
-0.022
91,845
226
0.20
0.3279
2024-03-04
Q
SGBX
0.281
0.3098
0.2799
0.2801
-0.0089
252,978
245
0.2751
0.3099
2024-03-01
Q
SGBX
0.2927
0.3267
0.2815
0.2815
-0.0095
147,702
151
0.28
0.49
2024-02-29
Q
SGBX
0.3023
0.3279
0.2845
0.291
-0.0109
128,575
196
0.285
0.297
2024-02-28
Q
SGBX
0.349
0.349
0.3015
0.31
-0.0011
75,124
152
0.30
0.3462
2024-02-27
Q
SGBX
0.3312
0.35
0.3111
0.3153
-0.0299
118,134
181
0.31
1.50
2024-02-26
Q
SGBX
0.3254
0.40
0.31
0.341
-0.01
295,613
351
0.32
0.4311
2024-02-23
Q
SGBX
0.282
0.35
0.2731
0.35
0.0618
153,947
191
0.27
0.3259
2024-02-22
Q
SGBX
0.2913
0.2965
0.2739
0.282
-0.013
76,088
82
0.28
0.32
2024-02-21
Q
SGBX
0.2901
0.30
0.2735
0.297
-0.007
130,770
171
0.2263
0.3251
2024-02-20
Q
SGBX
0.3068
0.3199
0.2906
0.30
-0.022
98,729
172
0.29
0.3175
2024-02-19
Q
SGBX
0.34
0.34
0.3067
0.3199
-0.0141
0
0
0.25
0.3354
2024-02-16
Q
SGBX
0.34
0.34
0.3067
0.3199
-0.0141
90,203
183
0.25
0.3354
2024-02-15
Q
SGBX
0.3213
0.35
0.3213
0.3446
0.0138
51,958
109
0.33
7.00
2024-02-14
Q
SGBX
0.3231
0.3444
0.322
0.3308
0.0102
39,546
71
0.10
0.345
2024-02-13
Q
SGBX
0.31
0.3449
0.3007
0.3398
0.015
92,792
145
0.30
0.3399
2024-02-12
Q
SGBX
0.305
0.35
0.3045
0.3249
0.0249
110,131
123
0.3071
0.3495
2024-02-09
Q
SGBX
0.29
0.3186
0.29
0.317
0.0235
88,699
150
0.30
3.04
2024-02-08
Q
SGBX
0.30
0.3352
0.29
0.2901
-0.0209
104,394
154
0.25
0.3243
2024-02-07
Q
SGBX
0.3016
0.333
0.26
0.333
0.003
404,277
377
0.29
4.50
2024-02-06
Q
SGBX
0.3473
0.355
0.32
0.3219
-0.0361
78,985
227
0.312
1.25
2024-02-05
Q
SGBX
0.35
0.38
0.338
0.358
-0.0181
143,012
277
0.3028
0.4438
2024-02-02
Q
SGBX
0.3891
0.3982
0.37
0.3761
-0.0186
33,715
83
0.36
0.426
2024-02-01
Q
SGBX
0.3849
0.4279
0.3753
0.3947
0.0149
47,427
115
0.36
0.399
2024-01-31
Q
SGBX
0.365
0.3849
0.36
0.3798
0.0061
59,897
101
0.35
2.50
2024-01-30
Q
SGBX
0.365
0.378
0.3601
0.3778
-0.0004
17,108
66
0.36
0.90
2024-01-29
Q
SGBX
0.39
0.39
0.3601
0.378
-0.0255
124,363
214
0.365
0.90