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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 31, 2016 0.1300 0.1300 0.1300 0.1300 29,200 -0.01(-3.70%)
Oct 28, 2016 0.1300 0.1400 0.1250 0.1350 98,400 -0.01(-3.57%)
Oct 27, 2016 0.1350 0.1400 0.1300 0.1400 14,400 +0.00(+0.00%)
Oct 26, 2016 0.1350 0.1400 0.1350 0.1400 25,528 +0.01(+3.70%)
Oct 25, 2016 0.1350 0.1350 0.1300 0.1350 24,500 -0.01(-6.90%)
Oct 24, 2016 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Oct 20, 2016 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Oct 19, 2016 0.1400 0.1400 0.1300 0.1400 117,800 +0.02(+12.00%)
Oct 18, 2016 0.1300 0.1300 0.1250 0.1250 22,500 -0.01(-3.85%)
Oct 17, 2016 0.1400 0.1400 0.1300 0.1300 52,700 -0.01(-7.14%)
Oct 14, 2016 0.1300 0.1400 0.1300 0.1400 34,500 +0.01(+3.70%)
Oct 13, 2016 0.1350 0.1350 0.1350 0.1350 12,000 -0.01(-3.57%)
Oct 12, 2016 0.1300 0.1400 0.1300 0.1400 36,165 +0.01(+7.69%)
Oct 11, 2016 0.1350 0.1350 0.1300 0.1300 58,000 -0.01(-3.70%)
Oct 07, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 06, 2016 0.1250 0.1250 0.1200 0.1250 140,300 -0.02(-10.71%)
Oct 05, 2016 0.1250 0.1400 0.1150 0.1400 273,897 +0.01(+3.70%)
Oct 04, 2016 0.1450 0.1450 0.1200 0.1350 647,995 -0.01(-3.57%)
Oct 03, 2016 0.1450 0.1500 0.1400 0.1400 110,300 -0.00(-3.45%)
Sep 30, 2016 0.1600 0.1600 0.1450 0.1450 20,900 -0.01(-6.45%)
Sep 29, 2016 0.1400 0.1600 0.1400 0.1550 181,500 +0.02(+14.81%)
Sep 28, 2016 0.1450 0.1450 0.1350 0.1350 71,850 -0.01(-6.90%)
Sep 27, 2016 0.1600 0.1600 0.1450 0.1450 288,500 -0.02(-9.38%)
Sep 26, 2016 0.1600 0.1600 0.1550 0.1600 76,305 +0.00(+0.00%)
Sep 23, 2016 0.1650 0.1650 0.1550 0.1600 105,500 -0.01(-3.03%)
Sep 22, 2016 0.1500 0.1650 0.1500 0.1650 257,039 +0.01(+6.45%)
Sep 21, 2016 0.1550 0.1600 0.1450 0.1550 349,280 +0.01(+6.90%)
Sep 20, 2016 0.1400 0.1550 0.1400 0.1450 130,050 -0.01(-6.45%)
Sep 19, 2016 0.1550 0.1550 0.1450 0.1550 128,800 +0.01(+6.90%)
Sep 16, 2016 0.1550 0.1550 0.1350 0.1450 240,010 +0.00(+3.57%)
Sep 15, 2016 0.1400 0.1400 0.1350 0.1400 75,300 -0.01(-6.67%)
Sep 14, 2016 0.1500 0.1500 0.1400 0.1500 95,600 +0.01(+7.14%)
Sep 13, 2016 0.1450 0.1450 0.1400 0.1400 66,500 -0.01(-6.67%)
Sep 12, 2016 0.1400 0.1500 0.1400 0.1500 186,352 +0.01(+3.45%)
Sep 09, 2016 0.1600 0.1600 0.1400 0.1450 238,900 -0.01(-6.45%)
Sep 08, 2016 0.1550 0.1600 0.1500 0.1550 154,980 +0.01(+3.33%)
Sep 07, 2016 0.1650 0.1650 0.1500 0.1500 39,674 -0.01(-6.25%)
Sep 06, 2016 0.1550 0.1600 0.1500 0.1600 90,676 +0.02(+10.34%)
Sep 02, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 01, 2016 0.1500 0.1550 0.1300 0.1500 268,175 +0.01(+3.45%)
Aug 31, 2016 0.1350 0.1500 0.1300 0.1450 396,150 +0.00(+3.57%)
Aug 30, 2016 0.1500 0.1500 0.1100 0.1400 1,932,754 -0.00(-3.45%)
Aug 29, 2016 0.1550 0.1550 0.1450 0.1450 442,192 -0.01(-3.33%)
Aug 26, 2016 0.1550 0.1600 0.1500 0.1500 275,668 -0.01(-6.25%)
Aug 25, 2016 0.1650 0.1650 0.1500 0.1600 732,930 -0.01(-3.03%)
Aug 24, 2016 0.1800 0.1800 0.1650 0.1650 245,463 -0.01(-8.33%)
Aug 23, 2016 0.1850 0.1900 0.1800 0.1800 237,705 +0.00(+0.00%)
Aug 22, 2016 0.1850 0.1850 0.1700 0.1800 124,055 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.1900 0.1750 0.1800 236,104 -0.02(-7.69%)
Aug 18, 2016 0.1750 0.1950 0.1750 0.1950 491,950 +0.03(+18.18%)
Aug 17, 2016 0.1700 0.1750 0.1650 0.1650 219,210 -0.01(-5.71%)
Aug 16, 2016 0.1750 0.1800 0.1700 0.1750 339,750 -0.01(-2.78%)
Aug 15, 2016 0.1800 0.1800 0.1750 0.1800 274,005 -0.02(-7.69%)
Aug 12, 2016 0.1800 0.2000 0.1750 0.1950 630,000 +0.01(+5.41%)
Aug 11, 2016 0.1850 0.1900 0.1750 0.1850 108,000 +0.00(+0.00%)
Aug 10, 2016 0.1900 0.1950 0.1750 0.1850 437,082 -0.01(-2.63%)
Aug 09, 2016 0.1800 0.1900 0.1800 0.1900 99,000 +0.01(+5.56%)
Aug 08, 2016 0.1900 0.1900 0.1750 0.1800 104,362 +0.00(+0.00%)
Aug 05, 2016 0.1850 0.1900 0.1800 0.1800 227,170 -0.01(-5.26%)
Aug 04, 2016 0.2100 0.2100 0.1800 0.1900 739,512 -0.02(-11.63%)
Aug 03, 2016 0.1950 0.2200 0.1850 0.2150 1,607,200 +0.04(+19.44%)
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.