Canada markets open in 5 hours 18 minutes

San Miguel Corporation (SMGBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1630+0.0030 (+0.14%)
At close: 11:02AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20202.16302.16302.16302.16302.1630100
Oct. 27, 20202.16002.16002.16002.16002.1600-
Oct. 26, 20202.16002.16002.16002.16002.1600-
Oct. 23, 20202.16002.16002.16002.16002.1600-
Oct. 22, 20202.16002.16002.16002.16002.1600-
Oct. 21, 20202.16002.16002.16002.16002.1600200
Oct. 20, 20202.16002.16002.16002.16002.1600300
Oct. 19, 20202.06002.06002.06002.06002.0600200
Oct. 16, 20202.13002.13002.13002.13002.1300-
Oct. 15, 20202.13002.13002.13002.13002.1300-
Oct. 14, 20202.13002.13002.13002.13002.1300-
Oct. 13, 20202.13002.13002.13002.13002.1300-
Oct. 12, 20202.13002.13002.13002.13002.1300-
Oct. 09, 20202.13002.13002.13002.13002.1300-
Oct. 08, 20202.13002.13002.13002.13002.1300200
Oct. 07, 20202.10002.10002.10002.10002.1000500
Oct. 06, 20202.14002.14002.14002.14002.1400-
Oct. 06, 20200.007 Dividend
Oct. 05, 20202.14002.14002.14002.14002.1330-
Oct. 02, 20202.14002.14002.14002.14002.1330-
Oct. 01, 20202.14002.14002.14002.14002.1330-
Sep. 30, 20202.10002.14002.06002.14002.13301,400
Sep. 29, 20202.10002.10002.10002.10002.0931-
Sep. 28, 20202.10002.10002.10002.10002.0931-
Sep. 25, 20202.10002.10002.10002.10002.0931-
Sep. 24, 20202.10002.10002.10002.10002.0931300
Sep. 23, 20202.10002.10002.10002.10002.0931-
Sep. 22, 20202.03502.10002.03502.10002.0931600
Sep. 21, 20202.00102.00102.00102.00101.9945-
Sep. 18, 20202.00102.00102.00102.00101.99452,000
Sep. 17, 20202.12002.12002.12002.12002.11312,000
Sep. 16, 20202.03002.03002.03002.03002.0234-
Sep. 15, 20202.03002.03002.03002.03002.0234-
Sep. 14, 20202.03002.03002.03002.03002.0234-
Sep. 11, 20202.03002.03002.03002.03002.0234-
Sep. 10, 20202.03002.03002.03002.03002.0234-
Sep. 09, 20202.03002.03002.03002.03002.0234-
Sep. 08, 20202.03002.03002.03002.03002.0234-
Sep. 04, 20202.03002.03002.03002.03002.0234-
Sep. 03, 20202.03002.03002.03002.03002.0234200
Sep. 02, 20202.10002.10002.10002.10002.0931-
Sep. 01, 20201.99002.10001.99002.10002.09315,000
Aug. 31, 20202.12502.12502.12502.12502.1180-
Aug. 28, 20202.12502.12502.12502.12502.1180100
Aug. 27, 20202.15002.15002.15002.15002.1430-
Aug. 26, 20202.15002.15002.15002.15002.1430200
Aug. 25, 20202.16402.16402.16402.16402.1569-
Aug. 24, 20202.16402.16402.16402.16402.1569-
Aug. 21, 20202.16402.16402.16402.16402.1569-
Aug. 20, 20202.16402.16402.16402.16402.1569-
Aug. 19, 20202.16402.16402.16402.16402.1569500
Aug. 18, 20202.05002.05002.05002.05002.0433-
Aug. 17, 20202.05002.05002.05002.05002.0433-
Aug. 14, 20202.05002.05002.05002.05002.0433100
Aug. 13, 20201.95001.95001.95001.95001.9436-
Aug. 12, 20201.95001.95001.95001.95001.9436-
Aug. 11, 20201.95001.95001.95001.95001.9436100
Aug. 10, 20201.85001.85001.85001.85001.8439-
Aug. 07, 20201.85001.85001.85001.85001.8439-
Aug. 06, 20201.85001.85001.85001.85001.8439-
Aug. 05, 20201.85001.85001.85001.85001.8439-
Aug. 04, 20201.85001.85001.85001.85001.8439-
Aug. 03, 20201.85001.85001.85001.85001.8439400
Jul. 31, 20201.90001.90001.90001.90001.8938-
Jul. 30, 20201.90001.90001.90001.90001.8938-
Jul. 29, 20201.90001.90001.90001.90001.8938-
Jul. 28, 20201.90001.90001.90001.90001.8938-
Jul. 27, 20201.90001.90001.90001.90001.8938-
Jul. 24, 20201.90001.90001.90001.90001.8938-
Jul. 23, 20201.90001.90001.90001.90001.8938-
Jul. 22, 20201.90001.90001.90001.90001.8938-
Jul. 21, 20201.90001.90001.90001.90001.8938-
Jul. 20, 20201.90001.90001.90001.90001.8938-
Jul. 17, 20201.90001.90001.90001.90001.8938100
Jul. 16, 20201.88001.88001.88001.88001.8739300
Jul. 15, 20202.16002.16002.16002.16002.1529-
Jul. 14, 20202.16002.16002.16002.16002.1529300
Jul. 13, 20202.18002.18002.18002.18002.1729400
Jul. 10, 20202.10002.10002.10002.10002.0931-
Jul. 10, 20200.007 Dividend
Jul. 09, 20202.10002.10002.10002.10002.0862-
Jul. 08, 20202.10002.10002.10002.10002.0862300
Jul. 07, 20202.02002.02002.02002.02002.0067-
Jul. 06, 20202.02002.02002.02002.02002.0067400
Jul. 02, 20201.97001.97001.97001.97001.9570-
Jul. 01, 20201.97001.97001.97001.97001.9570-
Jun. 30, 20201.97001.97001.97001.97001.9570-
Jun. 29, 20201.97001.97001.97001.97001.9570-
Jun. 26, 20201.97001.97001.97001.97001.9570-
Jun. 25, 20201.97001.97001.97001.97001.9570-
Jun. 24, 20201.97001.97001.97001.97001.9570-
Jun. 23, 20201.97001.97001.97001.97001.9570-
Jun. 22, 20201.97001.97001.97001.97001.9570500
Jun. 19, 20202.19002.19002.19002.19002.1756-
Jun. 18, 20202.19002.19002.19002.19002.1756-
Jun. 17, 20202.19002.19002.19002.19002.1756-
Jun. 16, 20202.19002.19002.19002.19002.17561,000
Jun. 15, 20202.15002.15002.15002.15002.1358100
Jun. 12, 20202.15002.15002.15002.15002.1358300
Jun. 11, 20202.19002.19002.19002.19002.1756-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...