Stockhouse.com uses cookies on this site. By continuing to use our service, you agree to our use of cookies. Cookies are used to offer you a better browsing experience and to analyze our traffic. We also use them to share usage information with our partners. See full details.
I Agree
×
Join today and have your say! It’s FREE!

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Please Try Again
{{ error }}
By providing my email, I consent to receiving investment related electronic messages from Stockhouse.

or

Privacy Policy | Disclaimer

Sign In

Please Try Again
{{ error }}
Password Hint : {{passwordHint}}
Forgot Password?

or

Privacy Policy | Disclaimer
Please Try Again {{ error }}

Send my password

Return to Login
SUCCESS
An email was sent with password retrieval instructions. Please go to the link in the email message to retrieve your password.

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Quote  |  Bullboard  |  News  |  Opinion  |  Profile  |  Peers  |  Filings  |  Financials  |  Options  |  Price History  |  Ratios  |  Ownership  |  Insiders  |  Valuation

Sagres Energy Inc V.SGI



TSXV:SGI - Post by User

Sagres Energy Inc > Probably yes, ppp, but impossible to tell....
<< Previous
 Bullboard Posts
Next >>
User Avatar Image
(100)
•••
Comment by pppon Apr 20, 2023 4:26pm
71 Views
Post# 35406078

RE:Probably yes, ppp, but impossible to tell....

RE:Probably yes, ppp, but impossible to tell....Here is what traded in the last 3 months


 

 

Close Prices Last 3 Months
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
2023-04-20 V SGI 0.23 0.23 0.225 0.225 0.005 15,750 4 0.22 0.225 5,000   10,000       500            
2023-04-19 V SGI 0.23 0.23 0.22 0.22 -0.01 375,490 72 0.215 0.225 274,000 7,550 12,000 34,500   4,000 40,000     340      
2023-04-18 V SGI 0.235 0.235 0.225 0.23   448,430 49 0.22 0.235 399,311 10,000 15,000       21,000     769      
2023-04-17 V SGI 0.22 0.235 0.22 0.23 0.01 479,348 349 0.22 0.235 323,548 38,000 43,000 46,500 1,500 2,000 14,000     6,700      
2023-04-14 V SGI 0.235 0.235 0.22 0.22 -0.01 147,801 36 0.22 0.23 66,551 26,500 15,500 22,000 500 7,500 8,000     400   500  
2023-04-13 V SGI 0.235 0.235 0.23 0.23 -0.005 108,600 27 0.22 0.235 86,800       1,000   20,500     184      
2023-04-12 V SGI 0.23 0.245 0.23 0.235 -0.005 85,120 20 0.22 0.235 78,109 5,000     1,500   500     11      
2023-04-11 V SGI 0.245 0.245 0.23 0.23 -0.01 17,228 25 0.23 0.24 14,000   400 500 1,000   500     5      
2023-04-10 V SGI 0.225 0.24 0.225 0.235 -0.005 185,417 57 0.235 0.25 134,020 14,000 17,500 3,000   3,500 13,000     112      
2023-04-06 V SGI 0.24 0.245 0.24 0.24   166,604 34 0.235 0.245 84,500 30,000 12,500 19,500     18,500     478   500  
2023-04-05 V SGI 0.24 0.24 0.24 0.24 0.005 143,243 24 0.235 0.25 117,500 1,500   22,500     1,500     242      
2023-04-04 V SGI 0.24 0.24 0.23 0.235 -0.005 75,532 30 0.23 0.24 45,050 4,500   9,500     15,500     949      
2023-04-03 V SGI 0.235 0.245 0.23 0.24   336,335 42 0.235 0.25 269,750 14,500 26,500 10,000 500   14,000     180      
2023-03-31 V SGI 0.24 0.24 0.23 0.24   221,613 35 0.23 0.25 161,900 21,000 22,600 4,000     11,500     569      
2023-03-30 V SGI 0.25 0.25 0.24 0.25 0.005 1,749,976 80 0.235 0.25 972,600 275,000 36,500 11,000   449,000 4,500     675      
2023-03-29 V SGI 0.245 0.25 0.245 0.245 0.005 28,482 15 0.245 0.25 12,000     13,500   2,000 500     327      
2023-03-28 V SGI 0.24 0.24 0.24 0.24   25,426 7 0.24 0.28 18,016       10   7,000            
2023-03-27 V SGI 0.235 0.25 0.235 0.24 -0.005 14,280 12 0.24 0.28 1,719   10,000 2,000           300      
2023-03-24 V SGI 0.25 0.255 0.24 0.245 -0.005 469,869 43 0.23 0.25 259,000 85,000 30,000 13,500   81,000 500     460      
2023-03-23 V SGI 0.255 0.26 0.25 0.25   360,963 68 0.23 0.29 137,500 38,500 27,500 14,500 1,000 131,000 9,000     1,827      
2023-03-22 V SGI 0.25 0.255 0.25 0.25   67,111 27 0.23 0.255 15,000 14,000 32,000   500 5,000       270      
2023-03-21 V SGI 0.245 0.25 0.245 0.25 0.01 68,849 33 0.235 0.255 4,020 13,500 6,000 17,000 1,100 3,500 22,500     400   500  
2023-03-20 V SGI 0.25 0.25 0.23 0.245 -0.01 112,568 52 0.23 0.29 32,030 2,515 20,000 26,500 500 3,500 25,500     1,834      
2023-03-17 V SGI 0.25 0.26 0.24 0.255 0.02 47,666 29 0.24 0.27 1,500 14,620 10,000 6,500 128   1,000     13,908      
2023-03-16 V SGI 0.255 0.265 0.235 0.235 -0.02 474,372 80 0.235 0.25 296,829 46,500 52,000 29,500 1,000   30,500     16,809      
2023-03-15 V SGI 0.255 0.26 0.25 0.25 -0.015 6,704 10 0.25 0.26 500 2,000   1,000     3,000            
2023-03-14 V SGI 0.265 0.27 0.26 0.26 -0.005 27,228 14 0.24 0.27 22,700 1,500   2,000 371   500     33      
2023-03-13 V SGI 0.27 0.28 0.265 0.265 -0.005 97,843 45 0.24 0.27 52,493 20,025   12,500     12,500     9      
2023-03-10 V SGI 0.27 0.27 0.265 0.27   272,622 57 0.265 0.28 227,018 9,000 27,500 2,500 100 1,500       3      
2023-03-09 V SGI 0.285 0.285 0.27 0.27 -0.015 156,185 59 0.27 0.28 95,506 19,500 1,500 23,500 500   15,000     258      
2023-03-08 V SGI 0.28 0.295 0.28 0.28 -0.015 225,097 33 0.275 0.30 94,117 6,500 49,500 26,500 360   4,000     35,100      
2023-03-07 V SGI 0.29 0.295 0.285 0.295 -0.005 287,501 53 0.285 0.31 113,501 44,000 54,400 40,000 1,500   33,500            
2023-03-06 V SGI 0.29 0.305 0.29 0.30 0.01 645,533 75 0.285 0.31 381,210 79,500 85,000 43,500 500   55,000     823      
2023-03-03 V SGI 0.285 0.30 0.28 0.285 -0.01 234,900 50 0.28 0.30 50,000 35,000 30,000 20,000 1,000 3,500 32,000     63,100      
2023-03-02 V SGI 0.28 0.295 0.28 0.295 0.005 245,916 42 0.295 0.30 115,564 61,500   28,500 500   27,500     12,002      
2023-03-01 V SGI 0.285 0.29 0.275 0.29 0.015 210,635 41 0.285 0.295 72,000 10,000 5,000 26,500 500   500     96,135      
2023-02-28 V SGI 0.29 0.295 0.275 0.275 -0.025 159,851 29 0.275 0.295 112,945 10,000 29,500 4,000 200   3,000     6      
2023-02-27 V SGI 0.295 0.31 0.29 0.30 -0.005 497,122 128 0.285 0.315 189,503 29,500 92,500 87,500 6,900 76,000 14,000     309      
2023-02-24 V SGI 0.31 0.32 0.295 0.305 -0.005 567,042 113 0.30 0.32 352,882 32,500 57,000 73,000 1,000 1,000 49,000     527      
2023-02-23 V SGI 0.34 0.34 0.305 0.305 0.035 1,633,939 361 0.305 0.32 812,964 148,500 106,000 285,500 2,300 71,500 202,500     3,824      
2023-02-22 V SGI 0.27 0.275 0.27 0.27 0.01 127,902 25 0.26 0.285 86,500 1,000 40,000             401      
2023-02-21 V SGI 0.275 0.275 0.26 0.26 -0.02 22,014 11 0.26 0.285 19,865     500 400   500     749      
2023-02-17 V SGI 0.275 0.285 0.275 0.28 -0.015 264,609 67 0.28 0.285 142,167 31,000 54,600 15,000 24   21,000     95      
2023-02-16 V SGI 0.27 0.295 0.265 0.295 0.025 50,444 27 0.28 0.30 12,000 14,500 4,500 17,500 500   1,000     424      
2023-02-15 V SGI 0.265 0.27 0.265 0.27 -0.005 79,811 23 0.26 0.27 65,003 3,000   9,500 300   1,500     403      
2023-02-14 V SGI 0.27 0.275 0.265 0.275 0.01 423,729 62 0.275 0.285 274,000 63,505 17,500 40,000 2,000   25,500     4      
2023-02-13 V SGI 0.25 0.27 0.25 0.265 0.025 222,006 80 0.26 0.265 69,000 55,500 1,500 66,000 2,500   23,500     405      
2023-02-10 V SGI 0.245 0.245 0.24 0.245   49,040 14 0.24 0.26 25,582 4,000 15,500       3,500     434      
2023-02-09 V SGI 0.25 0.255 0.24 0.245 -0.015 106,886 38 0.245 0.27 37,845 13,642 27,000 23,500 1,670   2,000     381      
2023-02-08 V SGI 0.26 0.265 0.255 0.265 0.01 152,112 46 0.245 0.27 65,585 21,400 2,000 40,500 500 15,000 6,000     787      
2023-02-07 V SGI 0.26 0.265 0.25 0.25 -0.01 82,823 23 0.245 0.265 24,000 5,000 22,000 23,500     7,500     501      
2023-02-06 V SGI 0.25 0.26 0.25 0.26   122,157 30 0.25 0.265 84,256 1,500 5,500 17,500 900   12,000     385      
2023-02-03 V SGI 0.265 0.27 0.25 0.25 -0.015 178,030 111 0.245 0.27 106,050 660 61,000 4,000 810   2,500     2,306      
2023-02-02 V SGI 0.28 0.28 0.265 0.265 -0.005 105,773 54 0.26 0.28 87,758   9,000 6,000 184         1,675      
2023-02-01 V SGI 0.255 0.285 0.255 0.27 0.005 522,956 153 0.27 0.28 221,079 10,009 134,800 96,000 2,433   51,500     4,575      
2023-01-31 V SGI 0.26 0.275 0.255 0.27 -0.01 457,685 155 0.265 0.27 231,584 34,575 95,320 50,500 2,884   39,000     1,416      
2023-01-30 V SGI 0.335 0.335 0.28 0.28 -0.06 579,578 279 0.28 0.30 324,171 78,000 27,500 73,500 1,500 5,000 63,000     5,301      
2023-01-27 V SGI 0.34 0.345 0.34 0.34   9,070 20 0.34 0.355 6,893       500   500     603      
2023-01-26 V SGI 0.335 0.365 0.33 0.34 -0.005 229,735 75 0.34 0.36 62,269 57,300 88,000 10,000 2,000 3,000 5,000     1,461      
2023-01-25 V SGI 0.35 0.375 0.32 0.34 -0.025 1,711,919 173 0.34 0.36 1,209,958 153,000 189,000 86,000 1,571 3,000 65,500     2,162      
2023-01-24 V SGI 0.32 0.365 0.32 0.365 0.02 363,893 151 0.355 0.365 182,501 58,000 7,500 43,000 24,500   47,500     505      
2023-01-23 V SGI 0.35 0.36 0.325 0.345 0.005 127,676 46 0.315 0.36 71,055 13,000 30,000 5,500 1,000   6,000     600      
 

 

 

Close Prices Last 3 Months
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
2023-04-20 V SGI 0.23 0.23 0.225 0.225 0.005 15,750 4 0.22 0.225 5,000   10,000       500            
2023-04-19 V SGI 0.23 0.23 0.22 0.22 -0.01 375,490 72 0.215 0.225 274,000 7,550 12,000 34,500   4,000 40,000     340      
2023-04-18 V SGI 0.235 0.235 0.225 0.23   448,430 49 0.22 0.235 399,311 10,000 15,000       21,000     769      
2023-04-17 V SGI 0.22 0.235 0.22 0.23 0.01 479,348 349 0.22 0.235 323,548 38,000 43,000 46,500 1,500 2,000 14,000     6,700      
2023-04-14 V SGI 0.235 0.235 0.22 0.22 -0.01 147,801 36 0.22 0.23 66,551 26,500 15,500 22,000 500 7,500 8,000     400   500  
2023-04-13 V SGI 0.235 0.235 0.23 0.23 -0.005 108,600 27 0.22 0.235 86,800       1,000   20,500     184      
2023-04-12 V SGI 0.23 0.245 0.23 0.235 -0.005 85,120 20 0.22 0.235 78,109 5,000     1,500   500     11      
2023-04-11 V SGI 0.245 0.245 0.23 0.23 -0.01 17,228 25 0.23 0.24 14,000   400 500 1,000   500     5      
2023-04-10 V SGI 0.225 0.24 0.225 0.235 -0.005 185,417 57 0.235 0.25 134,020 14,000 17,500 3,000   3,500 13,000     112      
2023-04-06 V SGI 0.24 0.245 0.24 0.24   166,604 34 0.235 0.245 84,500 30,000 12,500 19,500     18,500     478   500  
2023-04-05 V SGI 0.24 0.24 0.24 0.24 0.005 143,243 24 0.235 0.25 117,500 1,500   22,500     1,500     242      
2023-04-04 V SGI 0.24 0.24 0.23 0.235 -0.005 75,532 30 0.23 0.24 45,050 4,500   9,500     15,500     949      
2023-04-03 V SGI 0.235 0.245 0.23 0.24   336,335 42 0.235 0.25 269,750 14,500 26,500 10,000 500   14,000     180      
2023-03-31 V SGI 0.24 0.24 0.23 0.24   221,613 35 0.23 0.25 161,900 21,000 22,600 4,000     11,500     569      
2023-03-30 V SGI 0.25 0.25 0.24 0.25 0.005 1,749,976 80 0.235 0.25 972,600 275,000 36,500 11,000   449,000 4,500     675      
2023-03-29 V SGI 0.245 0.25 0.245 0.245 0.005 28,482 15 0.245 0.25 12,000     13,500   2,000 500     327      
2023-03-28 V SGI 0.24 0.24 0.24 0.24   25,426 7 0.24 0.28 18,016       10   7,000            
2023-03-27 V SGI 0.235 0.25 0.235 0.24 -0.005 14,280 12 0.24 0.28 1,719   10,000 2,000           300      
2023-03-24 V SGI 0.25 0.255 0.24 0.245 -0.005 469,869 43 0.23 0.25 259,000 85,000 30,000 13,500   81,000 500     460      
2023-03-23 V SGI 0.255 0.26 0.25 0.25   360,963 68 0.23 0.29 137,500 38,500 27,500 14,500 1,000 131,000 9,000     1,827      
2023-03-22 V SGI 0.25 0.255 0.25 0.25   67,111 27 0.23 0.255 15,000 14,000 32,000   500 5,000       270      
2023-03-21 V SGI 0.245 0.25 0.245 0.25 0.01 68,849 33 0.235 0.255 4,020 13,500 6,000 17,000 1,100 3,500 22,500     400   500  
2023-03-20 V SGI 0.25 0.25 0.23 0.245 -0.01 112,568 52 0.23 0.29 32,030 2,515 20,000 26,500 500 3,500 25,500     1,834      
2023-03-17 V SGI 0.25 0.26 0.24 0.255 0.02 47,666 29 0.24 0.27 1,500 14,620 10,000 6,500 128   1,000     13,908      
2023-03-16 V SGI 0.255 0.265 0.235 0.235 -0.02 474,372 80 0.235 0.25 296,829 46,500 52,000 29,500 1,000   30,500     16,809      
2023-03-15 V SGI 0.255 0.26 0.25 0.25 -0.015 6,704 10 0.25 0.26 500 2,000   1,000     3,000            
2023-03-14 V SGI 0.265 0.27 0.26 0.26 -0.005 27,228 14 0.24 0.27 22,700 1,500   2,000 371   500     33      
2023-03-13 V SGI 0.27 0.28 0.265 0.265 -0.005 97,843 45 0.24 0.27 52,493 20,025   12,500     12,500     9      
2023-03-10 V SGI 0.27 0.27 0.265 0.27   272,622 57 0.265 0.28 227,018 9,000 27,500 2,500 100 1,500       3      
2023-03-09 V SGI 0.285 0.285 0.27 0.27 -0.015 156,185 59 0.27 0.28 95,506 19,500 1,500 23,500 500   15,000     258      
2023-03-08 V SGI 0.28 0.295 0.28 0.28 -0.015 225,097 33 0.275 0.30 94,117 6,500 49,500 26,500 360   4,000     35,100      
2023-03-07 V SGI 0.29 0.295 0.285 0.295 -0.005 287,501 53 0.285 0.31 113,501 44,000 54,400 40,000 1,500   33,500            
2023-03-06 V SGI 0.29 0.305 0.29 0.30 0.01 645,533 75 0.285 0.31 381,210 79,500 85,000 43,500 500   55,000     823      
2023-03-03 V SGI 0.285 0.30 0.28 0.285 -0.01 234,900 50 0.28 0.30 50,000 35,000 30,000 20,000 1,000 3,500 32,000     63,100      
2023-03-02 V SGI 0.28 0.295 0.28 0.295 0.005 245,916 42 0.295 0.30 115,564 61,500   28,500 500   27,500     12,002      
2023-03-01 V SGI 0.285 0.29 0.275 0.29 0.015 210,635 41 0.285 0.295 72,000 10,000 5,000 26,500 500   500     96,135      
2023-02-28 V SGI 0.29 0.295 0.275 0.275 -0.025 159,851 29 0.275 0.295 112,945 10,000 29,500 4,000 200   3,000     6      
2023-02-27 V SGI 0.295 0.31 0.29 0.30 -0.005 497,122 128 0.285 0.315 189,503 29,500 92,500 87,500 6,900 76,000 14,000     309      
2023-02-24 V SGI 0.31 0.32 0.295 0.305 -0.005 567,042 113 0.30 0.32 352,882 32,500 57,000 73,000 1,000 1,000 49,000     527      
2023-02-23 V SGI 0.34 0.34 0.305 0.305 0.035 1,633,939 361 0.305 0.32 812,964 148,500 106,000 285,500 2,300 71,500 202,500     3,824      
2023-02-22 V SGI 0.27 0.275 0.27 0.27 0.01 127,902 25 0.26 0.285 86,500 1,000 40,000             401      
2023-02-21 V SGI 0.275 0.275 0.26 0.26 -0.02 22,014 11 0.26 0.285 19,865     500 400   500     749      
2023-02-17 V SGI 0.275 0.285 0.275 0.28 -0.015 264,609 67 0.28 0.285 142,167 31,000 54,600 15,000 24   21,000     95      
2023-02-16 V SGI 0.27 0.295 0.265 0.295 0.025 50,444 27 0.28 0.30 12,000 14,500 4,500 17,500 500   1,000     424      
2023-02-15 V SGI 0.265 0.27 0.265 0.27 -0.005 79,811 23 0.26 0.27 65,003 3,000   9,500 300   1,500     403      
2023-02-14 V SGI 0.27 0.275 0.265 0.275 0.01 423,729 62 0.275 0.285 274,000 63,505 17,500 40,000 2,000   25,500     4      
2023-02-13 V SGI 0.25 0.27 0.25 0.265 0.025 222,006 80 0.26 0.265 69,000 55,500 1,500 66,000 2,500   23,500     405      
2023-02-10 V SGI 0.245 0.245 0.24 0.245   49,040 14 0.24 0.26 25,582 4,000 15,500       3,500     434      
2023-02-09 V SGI 0.25 0.255 0.24 0.245 -0.015 106,886 38 0.245 0.27 37,845 13,642 27,000 23,500 1,670   2,000     381      
2023-02-08 V SGI 0.26 0.265 0.255 0.265 0.01 152,112 46 0.245 0.27 65,585 21,400 2,000 40,500 500 15,000 6,000     787      
2023-02-07 V SGI 0.26 0.265 0.25 0.25 -0.01 82,823 23 0.245 0.265 24,000 5,000 22,000 23,500     7,500     501      
2023-02-06 V SGI 0.25 0.26 0.25 0.26   122,157 30 0.25 0.265 84,256 1,500 5,500 17,500 900   12,000     385      
2023-02-03 V SGI 0.265 0.27 0.25 0.25 -0.015 178,030 111 0.245 0.27 106,050 660 61,000 4,000 810   2,500     2,306      
2023-02-02 V SGI 0.28 0.28 0.265 0.265 -0.005 105,773 54 0.26 0.28 87,758   9,000 6,000 184         1,675      
2023-02-01 V SGI 0.255 0.285 0.255 0.27 0.005 522,956 153 0.27 0.28 221,079 10,009 134,800 96,000 2,433   51,500     4,575      
2023-01-31 V SGI 0.26 0.275 0.255 0.27 -0.01 457,685 155 0.265 0.27 231,584 34,575 95,320 50,500 2,884   39,000     1,416      
2023-01-30 V SGI 0.335 0.335 0.28 0.28 -0.06 579,578 279 0.28 0.30 324,171 78,000 27,500 73,500 1,500 5,000 63,000     5,301      
2023-01-27 V SGI 0.34 0.345 0.34 0.34   9,070 20 0.34 0.355 6,893       500   500     603      
2023-01-26 V SGI 0.335 0.365 0.33 0.34 -0.005 229,735 75 0.34 0.36 62,269 57,300 88,000 10,000 2,000 3,000 5,000     1,461      
2023-01-25 V SGI 0.35 0.375 0.32 0.34 -0.025 1,711,919 173 0.34 0.36 1,209,958 153,000 189,000 86,000 1,571 3,000 65,500     2,162      
2023-01-24 V SGI 0.32 0.365 0.32 0.365 0.02 363,893 151 0.355 0.365 182,501 58,000 7,500 43,000 24,500   47,500     505      
2023-01-23 V SGI 0.35 0.36 0.325 0.345 0.005 127,676 46 0.315 0.36 71,055 13,000 30,000 5,500 1,000   6,000     600      
 
<< Previous
 Bullboard Posts
Next >>
Dealroom for high-potential pre-IPO opportunities