Timmins Gold Corp (TGD) Exchange: NYSE
Data as of Aug. 22, 2025
$0.48 ($0.02) 3.27%
Timmins Gold Corp - Daily Information
Click for more stock information on Timmins Gold Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.47 |
| Previous Close | $0.48 |
| High | $0.48 |
| Low | $0.45 |
| Adjusted Open | $0.47 |
| Previous Adjusted Close | $0.48 |
| Adjusted High | $0.48 |
| Adjusted Low | $0.45 |
About Timmins Gold Corp (TGD)
DELISTED - Timmins Gold Corp. (Timmins) is a gold mining and exploration company. The Company is engaged in exploration, mine development and the mining and extraction of precious metals, primarily gold. Its primary asset and material mineral property is the San Francisco Gold Property located in Sonora, Mexico, which includes the Company's only operating mine (the Mine). Its projects include El Capomo Property, Timm Property, El Picacho Property, Patricia and Norma Property, San Onesimo, Zindy and San Fernando Properties, Quila Property and Cocula Property. El Capomo Property is located in Nayarit State, approximately 50 kilometers east of Puerto Vallarta. It acquired Timm Property by staking a 45,000 hectare land package in the Penasquito area. Patricia and Norma Property consists of approximately 20,000 hectares were staked by the Company and are located in the Municipality of Trincheras, Sonora, Mexico. Its Cocula Property is located approximately 50 kilometers west of Guadalajara, Jalisco.
Invest in Timmins Gold Corp (TGD)
Historical Stock Data for Timmins Gold Corp (TGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-15 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 1,468,594 |
| 2017-05-12 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 1,330,700 |
| 2017-05-11 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 743,800 |
| 2017-05-10 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 1,118,300 |
| 2017-05-09 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 632,100 |
| 2017-05-08 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 803,100 |
| 2017-05-05 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 1,266,300 |
| 2017-05-04 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 1,293,900 |
| 2017-05-03 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 1,887,800 |
| 2017-05-02 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 1,143,100 |
| 2017-05-01 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 2,103,000 |
| 2017-04-28 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 771,000 |
| 2017-04-27 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 554,500 |
| 2017-04-26 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 909,700 |
| 2017-04-25 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 823,200 |
| 2017-04-24 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 757,300 |
| 2017-04-21 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 413,000 |
| 2017-04-20 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 176,000 |
| 2017-04-19 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,443,500 |
| 2017-04-18 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 881,000 |
| 2017-04-17 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 1,162,000 |
| 2017-04-13 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 1,253,400 |
| 2017-04-12 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 527,100 |
| 2017-04-11 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 1,529,100 |
| 2017-04-10 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 692,800 |
| 2017-04-07 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 1,214,100 |
| 2017-04-06 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 230,800 |
| 2017-04-05 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 532,300 |
| 2017-04-04 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 522,000 |
| 2017-04-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 305,700 |
| 2017-03-31 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 365,900 |
| 2017-03-30 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 281,200 |
| 2017-03-29 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 496,900 |
| 2017-03-28 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 841,200 |
| 2017-03-27 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 480,800 |
| 2017-03-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 376,700 |
| 2017-03-23 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 639,000 |
| 2017-03-22 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,455,900 |
| 2017-03-21 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 954,100 |
| 2017-03-20 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 485,800 |
| 2017-03-17 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 783,400 |
| 2017-03-16 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 867,100 |
| 2017-03-15 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 774,100 |
| 2017-03-14 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 562,700 |
| 2017-03-13 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 805,300 |
| 2017-03-10 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 496,200 |
| 2017-03-09 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 664,000 |
| 2017-03-08 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,110,400 |
| 2017-03-07 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 765,100 |
| 2017-03-06 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 536,300 |
| 2017-03-03 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 797,700 |
| 2017-03-02 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 1,370,700 |
| 2017-03-01 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 624,000 |
| 2017-02-28 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 892,000 |
| 2017-02-27 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 1,645,400 |
| 2017-02-24 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 745,000 |
| 2017-02-23 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 1,018,800 |
| 2017-02-22 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 762,400 |
| 2017-02-21 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 834,700 |
| 2017-02-17 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,216,400 |
| 2017-02-16 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 904,300 |
| 2017-02-15 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 1,631,600 |
| 2017-02-14 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 1,071,300 |
| 2017-02-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 863,100 |
| 2017-02-10 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 810,900 |
| 2017-02-09 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,328,800 |
| 2017-02-08 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 921,700 |
| 2017-02-07 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 893,500 |
| 2017-02-06 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 963,300 |
| 2017-02-03 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 765,400 |
| 2017-02-02 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 1,157,000 |
| 2017-02-01 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 2,241,300 |
| 2017-01-31 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 4,124,800 |
| 2017-01-30 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 607,000 |
| 2017-01-27 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 1,371,500 |
| 2017-01-26 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,751,100 |
| 2017-01-25 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 423,600 |
| 2017-01-24 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 833,000 |
| 2017-01-23 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 908,200 |
| 2017-01-20 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 424,700 |
| 2017-01-19 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 786,000 |
| 2017-01-18 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 1,080,500 |
| 2017-01-17 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 2,301,600 |
| 2017-01-13 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 541,400 |
| 2017-01-12 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 967,700 |
| 2017-01-11 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 725,000 |
| 2017-01-10 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 478,700 |
| 2017-01-09 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 895,300 |
| 2017-01-06 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 1,424,400 |
| 2017-01-05 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 2,367,600 |
| 2017-01-04 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 651,100 |
| 2017-01-03 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 739,800 |
| 2016-12-30 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 1,366,600 |
| 2016-12-29 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 1,219,100 |
| 2016-12-28 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 823,100 |
| 2016-12-27 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 1,075,700 |
| 2016-12-23 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 667,900 |
| 2016-12-22 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 231,900 |
| 2016-12-21 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 289,200 |
| 2016-12-20 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 903,300 |
| 2016-12-19 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 524,300 |
| 2016-12-16 | $0.27 | $0.31 | $0.27 | $0.31 | $0.31 | 914,700 |
| 2016-12-15 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 2,113,600 |
| 2016-12-14 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 858,500 |
| 2016-12-13 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 1,110,500 |
| 2016-12-12 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 630,000 |
| 2016-12-09 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 836,000 |
| 2016-12-08 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 354,600 |
| 2016-12-07 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,013,400 |
| 2016-12-06 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 834,800 |
| 2016-12-05 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 616,700 |
| 2016-12-02 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 1,203,100 |
| 2016-12-01 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 1,193,200 |
| 2016-11-30 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 751,400 |
| 2016-11-29 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 806,700 |
| 2016-11-28 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 733,500 |
| 2016-11-25 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 726,900 |
| 2016-11-23 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 2,113,200 |
| 2016-11-22 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 626,500 |
| 2016-11-21 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 921,100 |
| 2016-11-18 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 1,414,800 |
| 2016-11-17 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 1,374,500 |
| 2016-11-16 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 675,300 |
| 2016-11-15 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 1,443,400 |
| 2016-11-14 | $0.33 | $0.36 | $0.31 | $0.36 | $0.36 | 2,375,400 |
| 2016-11-11 | $0.38 | $0.39 | $0.33 | $0.34 | $0.34 | 3,542,500 |
| 2016-11-10 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 6,785,900 |
| 2016-11-09 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 1,658,400 |
| 2016-11-08 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 1,760,000 |
| 2016-11-07 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 1,805,800 |
| 2016-11-04 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 1,331,600 |
| 2016-11-03 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 1,321,900 |
| 2016-11-02 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 2,587,400 |
| 2016-11-01 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 1,203,100 |
| 2016-10-31 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 611,400 |
| 2016-10-28 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 560,700 |
| 2016-10-27 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 525,300 |
| 2016-10-26 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 625,900 |
| 2016-10-25 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 779,600 |
| 2016-10-24 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 1,079,200 |
| 2016-10-21 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 637,900 |
| 2016-10-20 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 624,200 |
| 2016-10-19 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 1,507,200 |
| 2016-10-18 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 739,100 |
| 2016-10-17 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 601,900 |
| 2016-10-14 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 921,300 |
| 2016-10-13 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 2,061,400 |
| 2016-10-12 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 5,101,000 |
| 2016-10-11 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 958,000 |
| 2016-10-10 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 398,400 |
| 2016-10-07 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 937,000 |
| 2016-10-06 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 3,584,300 |
| 2016-10-05 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 923,100 |
| 2016-10-04 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 2,758,300 |
| 2016-10-03 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 687,600 |
| 2016-09-30 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 407,400 |
| 2016-09-29 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 645,200 |
| 2016-09-28 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 451,900 |
| 2016-09-27 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 798,000 |
| 2016-09-26 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 759,200 |
| 2016-09-23 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 929,600 |
| 2016-09-22 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 1,058,100 |
| 2016-09-21 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 1,350,000 |
| 2016-09-20 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 296,700 |
| 2016-09-19 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 525,400 |
| 2016-09-16 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 1,061,700 |
| 2016-09-15 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 755,400 |
| 2016-09-14 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 448,100 |
| 2016-09-13 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 814,300 |
| 2016-09-12 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 1,172,000 |
| 2016-09-09 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 944,700 |
| 2016-09-08 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 1,085,200 |
| 2016-09-07 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 1,464,400 |
| 2016-09-06 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 2,369,700 |
| 2016-09-02 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 1,750,600 |
| 2016-09-01 | $0.41 | $0.47 | $0.41 | $0.46 | $0.46 | 1,624,000 |
| 2016-08-31 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 1,085,900 |
| 2016-08-30 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 1,945,000 |
| 2016-08-29 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 1,250,400 |
| 2016-08-26 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 2,495,200 |
| 2016-08-25 | $0.46 | $0.48 | $0.44 | $0.48 | $0.48 | 1,689,300 |
| 2016-08-24 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 2,533,400 |
| 2016-08-23 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 1,434,300 |
| 2016-08-22 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 1,594,600 |
| 2016-08-19 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 1,689,600 |
| 2016-08-18 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 1,297,900 |
| 2016-08-17 | $0.53 | $0.53 | $0.49 | $0.53 | $0.53 | 3,167,500 |
| 2016-08-16 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 2,017,100 |
| 2016-08-15 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 1,825,400 |
| 2016-08-12 | $0.61 | $0.63 | $0.55 | $0.56 | $0.56 | 5,857,700 |
| 2016-08-11 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 2,192,700 |
| 2016-08-10 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 1,185,800 |
| 2016-08-09 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 1,113,100 |
| 2016-08-08 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 1,252,900 |
| 2016-08-05 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 2,692,700 |
| 2016-08-04 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 804,500 |
| 2016-08-03 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 1,576,600 |
| 2016-08-02 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 3,774,700 |
| 2016-08-01 | $0.54 | $0.62 | $0.53 | $0.59 | $0.59 | 3,355,200 |
| 2016-07-29 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 1,217,100 |
| 2016-07-28 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 1,315,200 |
| 2016-07-27 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 2,188,200 |
| 2016-07-26 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 1,506,400 |
| 2016-07-25 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 1,509,700 |
| 2016-07-22 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 1,846,700 |
| 2016-07-21 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 1,399,000 |
| 2016-07-20 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 2,729,200 |
| 2016-07-19 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 2,356,800 |
| 2016-07-18 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 3,799,200 |
| 2016-07-15 | $0.49 | $0.55 | $0.48 | $0.55 | $0.55 | 7,296,900 |
| 2016-07-14 | $0.45 | $0.48 | $0.43 | $0.47 | $0.47 | 4,409,700 |
| 2016-07-13 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 2,223,600 |
| 2016-07-12 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 1,382,400 |
| 2016-07-11 | $0.45 | $0.45 | $0.36 | $0.43 | $0.43 | 3,020,200 |
| 2016-07-08 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 1,578,600 |
| 2016-07-07 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 1,330,900 |
| 2016-07-06 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 2,209,600 |
| 2016-07-05 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 3,586,600 |
| 2016-07-01 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 4,648,500 |
| 2016-06-30 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 1,019,300 |
| 2016-06-29 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 1,432,800 |
| 2016-06-28 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 1,039,600 |
| 2016-06-27 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 1,930,700 |
| 2016-06-24 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 2,832,000 |
| 2016-06-23 | $0.31 | $0.34 | $0.30 | $0.32 | $0.32 | 1,320,500 |
| 2016-06-22 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 350,700 |
| 2016-06-21 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 609,900 |
| 2016-06-20 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 992,300 |
| 2016-06-17 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 453,400 |
| 2016-06-16 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 974,500 |
| 2016-06-15 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 681,200 |
| 2016-06-14 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 603,600 |
| 2016-06-13 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 463,200 |
| 2016-06-10 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 1,157,200 |
| 2016-06-09 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 896,600 |
| 2016-06-08 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 1,128,800 |
| 2016-06-07 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 415,000 |
| 2016-06-06 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 922,700 |
| 2016-06-03 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 1,873,600 |
| 2016-06-02 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 285,600 |
| 2016-06-01 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 951,700 |
| 2016-05-31 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 1,029,700 |
| 2016-05-27 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 1,053,200 |
| 2016-05-26 | $0.29 | $0.29 | $0.24 | $0.25 | $0.25 | 1,165,400 |
| 2016-05-25 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 1,710,900 |
| 2016-05-24 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 2,106,600 |
| 2016-05-23 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 499,400 |
| 2016-05-20 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 592,900 |
| 2016-05-19 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 1,980,700 |
| 2016-05-18 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 758,000 |
| 2016-05-17 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 563,500 |
| 2016-05-16 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 551,000 |
| 2016-05-13 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 652,500 |
| 2016-05-12 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 991,800 |
| 2016-05-11 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 810,400 |
| 2016-05-10 | $0.36 | $0.38 | $0.34 | $0.38 | $0.38 | 569,700 |
| 2016-05-09 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 788,200 |
| 2016-05-06 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 638,200 |
| 2016-05-05 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 359,400 |
| 2016-05-04 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 1,256,200 |
| 2016-05-03 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 832,300 |
| 2016-05-02 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 1,144,900 |
| 2016-04-29 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 1,542,900 |
| 2016-04-28 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 1,540,000 |
| 2016-04-27 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 779,800 |
| 2016-04-26 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 436,300 |
| 2016-04-25 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 984,500 |
| 2016-04-22 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 996,800 |
| 2016-04-21 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 1,660,300 |
| 2016-04-20 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 1,356,300 |
| 2016-04-19 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 1,965,100 |
| 2016-04-18 | $0.32 | $0.38 | $0.31 | $0.38 | $0.38 | 1,922,600 |
| 2016-04-15 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 1,951,800 |
| 2016-04-14 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 655,900 |
| 2016-04-13 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 637,700 |
| 2016-04-12 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 1,281,300 |
| 2016-04-11 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 2,635,300 |
| 2016-04-08 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 531,600 |
| 2016-04-07 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 320,300 |
| 2016-04-06 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 270,600 |
| 2016-04-05 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 290,400 |
| 2016-04-04 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 60,700 |
| 2016-04-01 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 242,300 |
| 2016-03-31 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 460,500 |
| 2016-03-30 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 219,700 |
| 2016-03-29 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 125,600 |
| 2016-03-28 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 179,700 |
| 2016-03-24 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 257,100 |
| 2016-03-23 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 477,200 |
| 2016-03-22 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 392,000 |
| 2016-03-21 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 576,400 |
| 2016-03-18 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 296,000 |
| 2016-03-17 | $0.26 | $0.26 | $0.21 | $0.25 | $0.25 | 741,500 |
| 2016-03-16 | $0.22 | $0.25 | $0.21 | $0.24 | $0.24 | 833,600 |
| 2016-03-15 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 465,000 |
| 2016-03-14 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 597,900 |
| 2016-03-11 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 558,300 |
| 2016-03-10 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 721,600 |
| 2016-03-09 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 477,900 |
| 2016-03-08 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 648,900 |
| 2016-03-07 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 634,800 |
| 2016-03-04 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 1,305,800 |
| 2016-03-03 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 1,030,100 |
| 2016-03-02 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 315,100 |
| 2016-03-01 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 1,001,200 |
| 2016-02-29 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 578,400 |
| 2016-02-26 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 451,000 |
| 2016-02-25 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 458,900 |
| 2016-02-24 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,348,600 |
| 2016-02-23 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 853,600 |
| 2016-02-22 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 448,300 |
| 2016-02-19 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 1,232,000 |
| 2016-02-18 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,158,700 |
| 2016-02-17 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 1,356,700 |
| 2016-02-16 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 1,125,700 |
| 2016-02-12 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 1,380,900 |
| 2016-02-11 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 2,405,000 |
| 2016-02-10 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 924,100 |
| 2016-02-09 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,229,100 |
| 2016-02-08 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 2,474,500 |
| 2016-02-05 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 1,378,800 |
| 2016-02-04 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 977,700 |
| 2016-02-03 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 386,800 |
| 2016-02-02 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 306,200 |
| 2016-02-01 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 595,300 |
| 2016-01-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 387,300 |
| 2016-01-28 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 297,700 |
| 2016-01-27 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 351,300 |
| 2016-01-26 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 399,900 |
| 2016-01-25 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 418,100 |
| 2016-01-22 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 547,900 |
| 2016-01-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 485,000 |
| 2016-01-20 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 1,657,500 |
| 2016-01-19 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 872,800 |
| 2016-01-15 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 473,100 |
| 2016-01-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 655,700 |
| 2016-01-13 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 416,500 |
| 2016-01-12 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 684,800 |
| 2016-01-11 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 473,000 |
| 2016-01-08 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 794,800 |
| 2016-01-07 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 1,279,200 |
| 2016-01-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 852,600 |
| 2016-01-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 134,500 |
| 2016-01-04 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 600,300 |
| 2015-12-31 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 463,200 |
| 2015-12-30 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 210,100 |
| 2015-12-29 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 227,900 |
| 2015-12-28 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 330,000 |
| 2015-12-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 184,300 |
| 2015-12-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 254,000 |
| 2015-12-22 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 71,400 |
| 2015-12-21 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 243,400 |
| 2015-12-18 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 134,300 |
| 2015-12-17 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 233,500 |
| 2015-12-16 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 706,000 |
| 2015-12-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 292,800 |
| 2015-12-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 626,100 |
| 2015-12-11 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 878,600 |
| 2015-12-10 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 119,500 |
| 2015-12-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 77,600 |
| 2015-12-08 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 428,400 |
| 2015-12-07 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 600,600 |
| 2015-12-04 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 499,200 |
| 2015-12-03 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 152,700 |
| 2015-12-02 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 403,800 |
| 2015-12-01 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 150,700 |
| 2015-11-30 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 434,700 |
| 2015-11-27 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 91,900 |
| 2015-11-25 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 481,400 |
| 2015-11-24 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,198,500 |
| 2015-11-23 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 298,100 |
| 2015-11-20 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 103,300 |
| 2015-11-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 368,400 |
| 2015-11-18 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 187,000 |
| 2015-11-17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 236,600 |
| 2015-11-16 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 354,400 |
| 2015-11-13 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 347,100 |
| 2015-11-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 500,800 |
| 2015-11-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 423,800 |
| 2015-11-10 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 989,800 |
| 2015-11-09 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 752,200 |
| 2015-11-06 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 1,315,100 |
| 2015-11-05 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 607,900 |
| 2015-11-04 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 854,100 |
| 2015-11-03 | $0.18 | $0.20 | $0.16 | $0.19 | $0.19 | 2,051,600 |
| 2015-11-02 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 821,700 |
| 2015-10-30 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 448,600 |
| 2015-10-29 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 553,300 |
| 2015-10-28 | $0.21 | $0.24 | $0.21 | $0.21 | $0.21 | 741,700 |
| 2015-10-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 603,600 |
| 2015-10-26 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 321,500 |
| 2015-10-23 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 718,100 |
| 2015-10-22 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 606,100 |
| 2015-10-21 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 804,800 |
| 2015-10-20 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 666,500 |
| 2015-10-19 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 572,300 |
| 2015-10-16 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 421,700 |
| 2015-10-15 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 564,100 |
| 2015-10-14 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 648,700 |
| 2015-10-13 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 635,700 |
| 2015-10-12 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 326,100 |
| 2015-10-09 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 488,000 |
| 2015-10-08 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 1,017,900 |
| 2015-10-07 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 707,400 |
| 2015-10-06 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 1,802,400 |
| 2015-10-05 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 948,500 |
| 2015-10-02 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 1,179,400 |
| 2015-10-01 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 363,100 |
| 2015-09-30 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 401,600 |
| 2015-09-29 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 410,100 |
| 2015-09-28 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 853,500 |
| 2015-09-25 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 412,900 |
| 2015-09-24 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 1,159,400 |
| 2015-09-23 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 928,300 |
| 2015-09-22 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 799,300 |
| 2015-09-21 | $0.23 | $0.27 | $0.22 | $0.26 | $0.26 | 2,111,800 |
| 2015-09-18 | $0.24 | $0.26 | $0.22 | $0.23 | $0.23 | 2,087,700 |
| 2015-09-17 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 1,132,400 |
| 2015-09-16 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 1,281,400 |
| 2015-09-15 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1,506,200 |
| 2015-09-14 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 1,417,200 |
| 2015-09-11 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 376,900 |
| 2015-09-10 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 414,000 |
| 2015-09-09 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 321,300 |
| 2015-09-08 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 168,900 |
| 2015-09-04 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 100,900 |
| 2015-09-03 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 231,500 |
| 2015-09-02 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 98,600 |
| 2015-09-01 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 118,000 |
| 2015-08-31 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 187,000 |
| 2015-08-28 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 146,900 |
| 2015-08-27 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 262,800 |
| 2015-08-26 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 348,000 |
| 2015-08-25 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 236,600 |
| 2015-08-24 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 348,900 |
| 2015-08-21 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 244,500 |
| 2015-08-20 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 358,900 |
| 2015-08-19 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 421,100 |
| 2015-08-18 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 158,500 |
| 2015-08-17 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 234,200 |
| 2015-08-14 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 255,600 |
| 2015-08-13 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 254,300 |
| 2015-08-12 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 608,900 |
| 2015-08-11 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 221,900 |
| 2015-08-10 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 493,100 |
| 2015-08-07 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 426,500 |
| 2015-08-06 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 548,100 |
Timmins Gold Corp (TGD) News Headlines
Recent Timmins Gold Corp (TGD) News
Similar Companies to Timmins Gold Corp (TGD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |