Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.6400 0.6700 0.6200 0.6400 359,606 +0.01(+1.59%)
Oct 28, 2010 0.6100 0.6500 0.6100 0.6300 103,425 -0.01(-1.56%)
Oct 27, 2010 0.6300 0.6500 0.6300 0.6400 206,400 +0.00(+0.00%)
Oct 25, 2010 0.6600 0.6600 0.6300 0.6400 277,909 -0.02(-3.03%)
Oct 22, 2010 0.6600 0.6800 0.6500 0.6600 103,700 +0.00(+0.00%)
Oct 21, 2010 0.6700 0.6800 0.6400 0.6600 127,962 -0.01(-1.49%)
Oct 20, 2010 0.6400 0.6900 0.6400 0.6700 201,695 +0.03(+4.69%)
Oct 19, 2010 0.6600 0.7000 0.6300 0.6400 525,560 -0.05(-7.25%)
Oct 18, 2010 0.6800 0.6900 0.6500 0.6900 312,798 -0.03(-4.17%)
Oct 15, 2010 0.7300 0.7400 0.6500 0.7200 303,622 -0.01(-1.37%)
Oct 14, 2010 0.7400 0.7400 0.7100 0.7300 352,838 +0.01(+1.39%)
Oct 13, 2010 0.7000 0.7600 0.7000 0.7200 733,228 +0.04(+5.88%)
Oct 12, 2010 0.6500 0.6900 0.6500 0.6800 730,155 +0.05(+7.94%)
Oct 08, 2010 0.6200 0.6300 0.5800 0.6300 369,175 +0.00(+0.00%)
Oct 07, 2010 0.6600 0.6700 0.6200 0.6300 420,901 -0.03(-4.55%)
Oct 06, 2010 0.6000 0.6700 0.6000 0.6600 1,180,660 +0.08(+13.79%)
Oct 05, 2010 0.6000 0.6000 0.5600 0.5800 293,315 +0.00(+0.00%)
Oct 04, 2010 0.6200 0.6300 0.5700 0.5800 776,974 -0.04(-6.45%)
Oct 01, 2010 0.5900 0.6400 0.5900 0.6200 1,137,371 +0.04(+6.90%)
Sep 30, 2010 0.6000 0.6000 0.5700 0.5800 744,623 +0.02(+3.57%)
Sep 29, 2010 0.5700 0.6200 0.5300 0.5600 1,665,192 +0.08(+15.46%)
Sep 28, 2010 0.4300 0.5000 0.4300 0.4850 638,100 +0.05(+12.79%)
Sep 27, 2010 0.4350 0.4450 0.4300 0.4300 248,960 +0.01(+2.38%)
Sep 24, 2010 0.4250 0.4300 0.4150 0.4200 160,142 +0.01(+2.44%)
Sep 23, 2010 0.4400 0.4400 0.4000 0.4100 550,265 -0.03(-5.75%)
Sep 22, 2010 0.4650 0.4650 0.4350 0.4350 310,752 -0.02(-3.33%)
Sep 21, 2010 0.4800 0.4800 0.4500 0.4500 205,021 -0.02(-3.23%)
Sep 20, 2010 0.4800 0.4800 0.4650 0.4650 450,500 -0.01(-3.12%)
Sep 17, 2010 0.4850 0.4850 0.4800 0.4800 27,549 -0.01(-2.04%)
Sep 15, 2010 0.4800 0.4900 0.4800 0.4900 102,200 +0.00(+0.00%)
Sep 14, 2010 0.4600 0.4900 0.4600 0.4900 117,674 +0.03(+6.52%)
Sep 13, 2010 0.4700 0.4700 0.4550 0.4600 40,000 -0.02(-4.17%)
Sep 10, 2010 0.4800 0.4800 0.4700 0.4800 69,250 +0.01(+1.05%)
Sep 09, 2010 0.4850 0.4850 0.4700 0.4750 170,715 +0.01(+1.06%)
Sep 08, 2010 0.4600 0.4900 0.4600 0.4700 482,915 +0.02(+4.44%)
Sep 07, 2010 0.4550 0.4600 0.4500 0.4500 337,844 -0.01(-1.10%)
Sep 03, 2010 0.4350 0.4550 0.4250 0.4550 319,683 +0.04(+8.33%)
Sep 02, 2010 0.4250 0.4400 0.4200 0.4200 235,296 -0.01(-2.33%)
Sep 01, 2010 0.4300 0.4300 0.4250 0.4300 100,890 +0.00(+0.00%)
Aug 31, 2010 0.4400 0.4400 0.4200 0.4300 195,300 +0.01(+1.18%)
Aug 30, 2010 0.4450 0.4450 0.4200 0.4250 53,210 -0.02(-4.49%)
Aug 27, 2010 0.4250 0.4500 0.4250 0.4450 123,620 +0.02(+3.49%)
Aug 26, 2010 0.4300 0.4500 0.4200 0.4300 143,449 -0.01(-2.27%)
Aug 25, 2010 0.4250 0.4400 0.4100 0.4400 68,980 +0.02(+4.76%)
Aug 24, 2010 0.4500 0.4500 0.4150 0.4200 105,026 -0.03(-6.67%)
Aug 23, 2010 0.4150 0.4500 0.4150 0.4500 101,559 +0.03(+5.88%)
Aug 20, 2010 0.4200 0.4250 0.4100 0.4250 85,637 -0.01(-1.16%)
Aug 19, 2010 0.4500 0.4500 0.4250 0.4300 102,520 -0.02(-4.44%)
Aug 18, 2010 0.4550 0.4600 0.4500 0.4500 32,500 -0.01(-2.17%)
Aug 17, 2010 0.4500 0.4600 0.4500 0.4600 60,585 +0.01(+2.22%)
Aug 16, 2010 0.4600 0.4700 0.4300 0.4500 104,505 +0.01(+2.27%)
Aug 13, 2010 0.4300 0.4600 0.4300 0.4400 234,670 +0.02(+4.76%)
Aug 12, 2010 0.4000 0.4300 0.4000 0.4200 220,000 +0.02(+6.33%)
Aug 11, 2010 0.4200 0.4500 0.3950 0.3950 183,200 -0.01(-2.47%)
Aug 10, 2010 0.4500 0.4500 0.4050 0.4050 141,722 -0.04(-10.00%)
Aug 09, 2010 0.4500 0.4600 0.4250 0.4500 130,648 +0.01(+2.27%)
Aug 06, 2010 0.4300 0.4450 0.4200 0.4400 70,200 +0.02(+3.53%)
Aug 05, 2010 0.4100 0.4250 0.4050 0.4250 79,400 +0.02(+3.66%)
Aug 04, 2010 0.4000 0.4250 0.4000 0.4100 90,360 +0.01(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.