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

Scorpio Gold Corp (TSV: SGN )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 18, 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 (%)
Nov 28, 2014 0.1700 0.1700 0.1600 0.1650 43,723 -0.04(-17.50%)
Nov 27, 2014 0.1750 0.2000 0.1700 0.2000 49,400 +0.03(+14.29%)
Nov 26, 2014 0.1850 0.1850 0.1750 0.1750 31,703 -0.01(-5.41%)
Nov 25, 2014 0.1750 0.2000 0.1750 0.1850 105,665 +0.01(+2.78%)
Nov 24, 2014 0.1700 0.1850 0.1700 0.1800 48,615 +0.01(+2.86%)
Nov 21, 2014 0.1800 0.2000 0.1650 0.1750 98,695 -0.01(-2.78%)
Nov 20, 2014 0.1800 0.1800 0.1650 0.1800 41,200 -0.01(-2.70%)
Nov 19, 2014 0.1750 0.1900 0.1750 0.1850 32,297 +0.00(+0.00%)
Nov 18, 2014 0.1950 0.1950 0.1800 0.1850 26,750 -0.01(-5.13%)
Nov 17, 2014 0.1750 0.1950 0.1700 0.1950 72,200 +0.00(+0.00%)
Nov 14, 2014 0.1650 0.1950 0.1650 0.1950 135,675 +0.02(+14.71%)
Nov 13, 2014 0.1900 0.2000 0.1700 0.1700 95,690 +0.00(+0.00%)
Nov 12, 2014 0.1850 0.2000 0.1700 0.1700 84,798 -0.02(-12.82%)
Nov 11, 2014 0.1650 0.2000 0.1650 0.1950 262,423 +0.03(+18.18%)
Nov 10, 2014 0.1600 0.1650 0.1500 0.1650 28,000 -0.01(-2.94%)
Nov 07, 2014 0.1400 0.1700 0.1400 0.1700 113,000 +0.02(+13.33%)
Nov 06, 2014 0.1700 0.1700 0.1350 0.1500 117,613 -0.02(-9.09%)
Nov 05, 2014 0.1650 0.1650 0.1650 0.1650 11,000 +0.02(+10.00%)
Nov 04, 2014 0.1500 0.1500 0.1400 0.1500 58,325 +0.00(+0.00%)
Nov 03, 2014 0.1450 0.1700 0.1450 0.1500 39,150 +0.01(+3.45%)
Oct 31, 2014 0.1350 0.1450 0.1350 0.1450 45,260 +0.01(+7.41%)
Oct 30, 2014 0.1450 0.1450 0.1350 0.1350 164,433 -0.02(-15.62%)
Oct 29, 2014 0.1700 0.1700 0.1350 0.1600 108,394 -0.01(-8.57%)
Oct 28, 2014 0.1700 0.1750 0.1700 0.1750 50,870 -0.01(-5.41%)
Oct 27, 2014 0.1800 0.1850 0.1800 0.1850 61,111 +0.01(+2.78%)
Oct 24, 2014 0.1700 0.1800 0.1700 0.1800 61,500 -0.01(-2.70%)
Oct 23, 2014 0.1850 0.1850 0.1750 0.1850 9,000 -0.01(-2.63%)
Oct 22, 2014 0.1850 0.1900 0.1750 0.1900 23,785 +0.00(+0.00%)
Oct 21, 2014 0.1650 0.1900 0.1650 0.1900 22,000 +0.01(+2.70%)
Oct 20, 2014 0.1800 0.1850 0.1800 0.1850 35,849 +0.02(+15.62%)
Oct 17, 2014 0.1700 0.1700 0.1500 0.1600 56,800 -0.02(-11.11%)
Oct 16, 2014 0.1500 0.1950 0.1500 0.1800 116,800 +0.01(+5.88%)
Oct 15, 2014 0.1700 0.1800 0.1450 0.1700 245,908 -0.00(-2.86%)
Oct 14, 2014 0.1500 0.1750 0.1500 0.1750 153,384 +0.02(+16.67%)
Oct 10, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 09, 2014 0.1550 0.1600 0.1550 0.1550 75,330 +0.00(+0.00%)
Oct 08, 2014 0.1450 0.1550 0.1450 0.1550 54,500 +0.01(+6.90%)
Oct 07, 2014 0.1450 0.1500 0.1450 0.1450 28,700 +0.00(+0.00%)
Oct 06, 2014 0.1500 0.1500 0.1450 0.1450 48,300 +0.00(+0.00%)
Oct 03, 2014 0.1450 0.1450 0.1450 0.1450 21,500 +0.00(+0.00%)
Oct 02, 2014 0.1500 0.1500 0.1450 0.1450 75,100 -0.01(-3.33%)
Oct 01, 2014 0.1500 0.1500 0.1400 0.1500 98,500 +0.01(+3.45%)
Sep 30, 2014 0.1500 0.1500 0.1450 0.1450 26,000 -0.01(-6.45%)
Sep 29, 2014 0.1550 0.1550 0.1400 0.1550 61,700 +0.00(+0.00%)
Sep 26, 2014 0.1550 0.1550 0.1450 0.1550 33,050 +0.00(+0.00%)
Sep 25, 2014 0.1550 0.1550 0.1550 0.1550 36,597 +0.00(+0.00%)
Sep 24, 2014 0.1550 0.1600 0.1500 0.1550 24,000 +0.00(+0.00%)
Sep 23, 2014 0.1450 0.1650 0.1450 0.1550 23,200 +0.01(+3.33%)
Sep 22, 2014 0.1650 0.1650 0.1500 0.1500 122,369 -0.01(-3.23%)
Sep 19, 2014 0.1650 0.1700 0.1550 0.1550 102,000 -0.02(-8.82%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 198,820 +0.01(+3.03%)
Sep 17, 2014 0.1650 0.1650 0.1600 0.1650 248,960 +0.00(+0.00%)
Sep 16, 2014 0.1650 0.1650 0.1600 0.1650 55,250 +0.00(+0.00%)
Sep 15, 2014 0.1650 0.1650 0.1600 0.1650 61,600 -0.01(-2.94%)
Sep 12, 2014 0.1650 0.1700 0.1600 0.1700 108,200 +0.00(+0.00%)
Sep 11, 2014 0.1650 0.1700 0.1650 0.1700 44,203 +0.01(+3.03%)
Sep 10, 2014 0.1700 0.1700 0.1700 0.1650 55,500 +0.00(+0.00%)
Sep 09, 2014 0.1700 0.1700 0.1650 0.1650 13,950 +0.00(+0.00%)
Sep 08, 2014 0.1700 0.1800 0.1650 0.1650 31,400 -0.01(-2.94%)
Sep 05, 2014 0.1700 0.1700 0.1700 32,280 +0.00(+0.00%)
Sep 04, 2014 0.1700 0.1700 0.1650 0.1700 74,000 +0.01(+3.03%)
Sep 03, 2014 0.1700 0.1700 0.1650 60,980 -0.01(-2.94%)
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.