Timmins Gold Corp T.TMM

Metals & Mining Gold

"Timmins Gold Corp is engaged in acquiring, exploring, developing and operating mineral resource properties in Mexico. It owns and operates the San Francisco open pit and Ana Paula gold project in Guerrero and the Caballo Blanco gold project in Veracruz."

TSX:TMM - Post by User

Timmins Gold Corp > TMM closing prices past month

<< Previous

Bullboard Posts

Next >>

Post by DEH1on May 28, 2014 11:39am

173 Views

Post# 22605427

TMM closing prices past month

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	E-TMX Select	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx
2014-05-27	T	TMM	1.44	1.45	1.34	1.37	-0.07	1,938,257	3,330	1.35	1.37	1,331,357	127,300	255,300	91,600	3,700	18,900	43,700	66,200			200
2014-05-26	T	TMM	1.45	1.45	1.44	1.44	-0.01	129,243	212	1.44	1.47	103,243	9,300	7,500	2,600		4,300	2,100	200
2014-05-23	T	TMM	1.46	1.49	1.45	1.45	-0.02	313,720	988	1.45	1.47	137,220	33,400	95,500	24,900	300	8,400	13,700	300
2014-05-22	T	TMM	1.50	1.51	1.47	1.47	-0.02	187,717	664	1.46	1.50	77,417	12,300	54,800	19,300		2,600	10,700	10,600
2014-05-21	T	TMM	1.48	1.51	1.46	1.49	-0.01	667,124	2,119	1.49	1.50	317,274	95,900	156,300	52,200	2,200	11,950	26,800	4,500
2014-05-20	T	TMM	1.48	1.53	1.48	1.50	0.01	358,217	1,436	1.48	1.52	160,767	35,652	125,500	19,600	900	5,698	9,600	500
2014-05-16	T	TMM	1.48	1.51	1.44	1.49		239,463	942	1.47	1.52	96,563	37,500	74,200	17,400	700	2,800	8,000	2,300
2014-05-15	T	TMM	1.51	1.55	1.48	1.49	-0.07	402,886	1,030	1.48	1.49	194,686	65,000	78,800	36,700	2,500	9,600	10,300	5,300
2014-05-14	T	TMM	1.58	1.58	1.55	1.56	0.03	129,078	371	1.56	1.57	69,178	16,700	28,800	7,300	300	2,200	3,200	1,400
2014-05-13	T	TMM	1.51	1.58	1.51	1.53	-0.01	311,922	1,008	1.51	1.56	149,222	56,600	54,000	21,400	1,000	9,000	16,400	4,300
2014-05-12	T	TMM	1.53	1.56	1.51	1.54	0.04	205,296	469	1.53	1.54	142,996	22,400	26,100	6,600	2,300	2,600	2,300
2014-05-09	T	TMM	1.51	1.515	1.48	1.50	0.02	673,669	1,668	1.50	1.53	295,969	97,800	221,800	31,700	1,200	5,100	18,300	1,600			200
2014-05-08	T	TMM	1.58	1.58	1.48	1.48	-0.05	284,914	972	1.48	1.53	142,715	47,100	63,600	14,700	3,900	5,699	7,200
2014-05-07	T	TMM	1.61	1.61	1.53	1.54	-0.06	492,424	1,184	1.53	1.54	252,424	60,300	104,500	39,900	6,400	10,200	14,900	3,800
2014-05-06	T	TMM	1.62	1.64	1.58	1.59	-0.04	331,310	1,081	1.58	1.61	157,110	54,700	48,400	38,300	7,700	7,400	9,400	8,300
2014-05-05	T	TMM	1.58	1.63	1.58	1.63	0.08	715,618	2,380	1.62	1.63	267,718	79,900	175,800	102,500	4,200	12,600	41,200	31,700
2014-05-02	T	TMM	1.54	1.58	1.53	1.55	0.02	505,316	1,489	1.55	1.56	212,416	76,300	114,000	57,500	7,200	7,500	24,500	5,900
2014-05-01	T	TMM	1.55	1.56	1.505	1.53	-0.01	679,345	1,770	1.50	1.54	374,945	66,100	140,000	51,800	3,600	9,700	30,200	2,700			300
2014-04-30	T	TMM	1.61	1.61	1.54	1.54	-0.03	1,244,380	3,428	1.54	1.56	583,280	116,100	367,900	114,100	8,300	5,600	28,500	18,900			1,700
2014-04-29	T	TMM	1.52	1.57	1.50	1.57	0.05	2,042,163	3,349	1.54	1.57	1,158,213	219,100	506,200	87,500	9,100	9,650	36,100	14,400