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 30, 2020 0.4350 0.4450 0.4250 0.4400 184,491 +0.02(+3.53%)
Oct 29, 2020 0.4200 0.4350 0.4200 0.4250 242,548 +0.01(+2.41%)
Oct 28, 2020 0.4250 0.4300 0.4150 0.4150 378,198 -0.02(-3.49%)
Oct 27, 2020 0.4100 0.4300 0.4050 0.4300 234,550 +0.02(+4.88%)
Oct 26, 2020 0.4300 0.4300 0.4050 0.4100 275,277 -0.01(-2.38%)
Oct 23, 2020 0.4150 0.4250 0.4150 0.4200 137,277 +0.01(+3.70%)
Oct 22, 2020 0.4200 0.4200 0.3950 0.4050 336,195 -0.00(-1.22%)
Oct 21, 2020 0.4400 0.4400 0.4100 0.4100 297,859 -0.02(-4.65%)
Oct 20, 2020 0.4200 0.4300 0.3900 0.4300 1,987,653 +0.00(+0.00%)
Oct 19, 2020 0.4400 0.4500 0.4250 0.4300 582,609 -0.02(-4.44%)
Oct 16, 2020 0.4500 0.4550 0.4500 0.4500 34,017 -0.01(-2.17%)
Oct 15, 2020 0.4800 0.4800 0.4550 0.4600 214,794 -0.02(-4.17%)
Oct 14, 2020 0.4700 0.4800 0.4650 0.4800 235,865 +0.01(+1.05%)
Oct 13, 2020 0.4700 0.4750 0.4600 0.4750 229,155 +0.01(+3.26%)
Oct 09, 2020 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Oct 08, 2020 0.4600 0.4600 0.4400 0.4450 300,984 -0.01(-1.11%)
Oct 07, 2020 0.4700 0.4700 0.4450 0.4500 260,863 -0.03(-6.25%)
Oct 06, 2020 0.4900 0.4950 0.4700 0.4800 191,082 -0.01(-1.03%)
Oct 05, 2020 0.4400 0.4900 0.4400 0.4850 301,023 +0.04(+8.99%)
Oct 02, 2020 0.4700 0.4700 0.4400 0.4450 142,594 -0.02(-4.30%)
Oct 01, 2020 0.4700 0.4800 0.4600 0.4650 176,215 +0.01(+2.20%)
Sep 30, 2020 0.5000 0.5200 0.4500 0.4550 302,323 -0.02(-5.21%)
Sep 29, 2020 0.4900 0.5200 0.4800 0.4800 332,532 -0.01(-2.04%)
Sep 28, 2020 0.4600 0.4900 0.4450 0.4900 600,497 +0.05(+11.36%)
Sep 25, 2020 0.4300 0.4450 0.4300 0.4400 217,231 +0.01(+2.33%)
Sep 24, 2020 0.3750 0.4700 0.3750 0.4300 1,149,728 +0.04(+10.26%)
Sep 23, 2020 0.4350 0.4350 0.3700 0.3900 2,125,642 -0.05(-12.36%)
Sep 22, 2020 0.4500 0.4650 0.4350 0.4450 317,465 +0.00(+0.00%)
Sep 21, 2020 0.4500 0.4600 0.4150 0.4450 1,038,834 -0.02(-3.26%)
Sep 18, 2020 0.4700 0.4700 0.4600 0.4600 364,719 -0.01(-3.16%)
Sep 17, 2020 0.4750 0.4750 0.4700 0.4750 314,863 -0.01(-1.04%)
Sep 16, 2020 0.4750 0.5100 0.4750 0.4800 545,475 +0.01(+1.05%)
Sep 15, 2020 0.4900 0.5000 0.4750 0.4750 471,357 +0.00(+0.00%)
Sep 14, 2020 0.4700 0.4850 0.4650 0.4750 495,814 +0.01(+1.06%)
Sep 11, 2020 0.4900 0.4900 0.4700 0.4700 306,541 -0.02(-3.09%)
Sep 10, 2020 0.4850 0.5300 0.4800 0.4850 1,103,184 +0.01(+1.04%)
Sep 09, 2020 0.5000 0.5300 0.4600 0.4800 1,026,666 -0.01(-2.04%)
Sep 08, 2020 0.4950 0.5200 0.4800 0.4900 846,251 -0.01(-2.00%)
Sep 04, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Sep 03, 2020 0.5300 0.5300 0.5000 0.5200 539,860 +0.00(+0.00%)
Sep 02, 2020 0.5300 0.5400 0.5100 0.5200 643,685 -0.04(-7.14%)
Sep 01, 2020 0.6000 0.6100 0.5600 0.5600 362,352 -0.03(-5.08%)
Aug 31, 2020 0.6200 0.6300 0.5600 0.5900 811,584 +0.00(+0.00%)
Aug 28, 2020 0.6100 0.6700 0.5900 0.5900 1,588,965 +0.01(+1.72%)
Aug 27, 2020 0.6100 0.6300 0.5700 0.5800 740,126 -0.02(-3.33%)
Aug 26, 2020 0.4650 0.6200 0.4650 0.6000 1,421,186 +0.14(+30.43%)
Aug 25, 2020 0.4550 0.4600 0.4400 0.4600 440,849 +0.01(+2.22%)
Aug 24, 2020 0.5100 0.5200 0.4400 0.4500 1,408,925 -0.05(-10.00%)
Aug 21, 2020 0.5300 0.5400 0.5000 0.5000 463,520 -0.03(-5.66%)
Aug 20, 2020 0.5200 0.5600 0.5200 0.5300 701,043 +0.02(+3.92%)
Aug 19, 2020 0.5600 0.5600 0.4950 0.5100 1,744,711 -0.07(-12.07%)
Aug 18, 2020 0.6400 0.6500 0.5800 0.5800 947,804 -0.02(-3.33%)
Aug 17, 2020 0.6500 0.6500 0.6000 0.6000 1,072,521 -0.02(-3.23%)
Aug 14, 2020 0.6700 0.6800 0.6200 0.6200 505,579 -0.04(-6.06%)
Aug 13, 2020 0.6500 0.6900 0.6400 0.6600 605,329 +0.01(+1.54%)
Aug 12, 2020 0.6400 0.6900 0.6400 0.6500 1,270,014 +0.02(+3.17%)
Aug 11, 2020 0.6500 0.6800 0.6100 0.6300 1,593,766 -0.10(-13.70%)
Aug 10, 2020 0.7100 0.7700 0.7000 0.7300 2,335,216 +0.07(+10.61%)
Aug 07, 2020 0.6500 0.6600 0.5900 0.6600 1,320,789 +0.00(+0.00%)
Aug 06, 2020 0.7100 0.7400 0.5800 0.6600 1,255,112 -0.03(-4.35%)
Aug 05, 2020 0.6400 0.7200 0.6400 0.6900 2,858,445 +0.09(+15.00%)
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.