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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 12, 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 30, 2010 0.5900 0.5900 0.5300 0.5500 595,268 -0.02(-3.51%)
Nov 29, 2010 0.6200 0.6200 0.5700 0.5700 621,296 -0.03(-5.00%)
Nov 26, 2010 0.6400 0.6400 0.5900 0.6000 430,393 -0.03(-4.76%)
Nov 25, 2010 0.6200 0.6500 0.6000 0.6300 410,685 +0.02(+3.28%)
Nov 24, 2010 0.6200 0.6200 0.5400 0.6100 1,275,332 -0.02(-3.17%)
Nov 23, 2010 0.6900 0.7000 0.6300 0.6300 565,671 -0.05(-7.35%)
Nov 22, 2010 0.6900 0.7000 0.6700 0.6800 212,700 +0.01(+1.49%)
Nov 19, 2010 0.6800 0.7100 0.6700 0.6700 262,960 +0.00(+0.00%)
Nov 18, 2010 0.6400 0.6800 0.6400 0.6700 188,405 +0.04(+6.35%)
Nov 17, 2010 0.6500 0.6500 0.6100 0.6300 204,943 -0.01(-1.56%)
Nov 16, 2010 0.6500 0.6500 0.6200 0.6400 279,246 -0.01(-1.54%)
Nov 15, 2010 0.6800 0.6900 0.6500 0.6500 291,729 -0.05(-7.14%)
Nov 12, 2010 0.7100 0.7200 0.6900 0.7000 240,588 -0.03(-4.11%)
Nov 11, 2010 0.7300 0.7500 0.7100 0.7300 153,756 -0.01(-1.35%)
Nov 10, 2010 0.7200 0.7500 0.7200 0.7400 436,920 -0.02(-2.63%)
Nov 09, 2010 0.8000 0.8300 0.7500 0.7600 515,390 -0.03(-3.80%)
Nov 08, 2010 0.7800 0.8100 0.7800 0.7900 480,944 +0.01(+1.28%)
Nov 05, 2010 0.7000 0.7800 0.7000 0.7800 596,270 +0.08(+11.43%)
Nov 04, 2010 0.7100 0.7300 0.7000 0.7000 477,980 +0.02(+2.94%)
Nov 03, 2010 0.6800 0.7300 0.6500 0.6800 970,391 +0.00(+0.00%)
Nov 02, 2010 0.6500 0.6800 0.6500 0.6800 393,134 +0.03(+4.62%)
Nov 01, 2010 0.6500 0.6800 0.6400 0.6500 576,585 +0.01(+1.56%)
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%)
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.