Timmins Gold Corp T.TMM

TMM closing prices past month

[DEH1]

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

[cliftonjoseyaho]

This post has been removed in accordance with Community Policy