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 (%)
Dec 30, 2011 0.7700 0.7800 0.7700 0.7800 44,700 +0.01(+1.30%)
Dec 29, 2011 0.7000 0.7700 0.7000 0.7700 132,034 +0.03(+4.05%)
Dec 28, 2011 0.7700 0.8000 0.7300 0.7400 101,370 -0.04(-5.13%)
Dec 23, 2011 0.7500 0.7800 0.7800 0.7800 81,611 +0.04(+5.41%)
Dec 21, 2011 0.7600 0.7600 0.7300 0.7400 109,650 -0.01(-1.33%)
Dec 20, 2011 0.7500 0.7500 0.7100 0.7500 66,400 +0.00(+0.00%)
Dec 19, 2011 0.7400 0.7500 0.7200 0.7500 195,640 -0.01(-1.32%)
Dec 16, 2011 0.7200 0.7600 0.7200 0.7600 104,049 +0.04(+5.56%)
Dec 15, 2011 0.7200 0.7200 0.6700 0.7200 149,370 +0.04(+5.88%)
Dec 14, 2011 0.6900 0.6900 0.6500 0.6800 260,570 -0.04(-5.56%)
Dec 13, 2011 0.7900 0.8000 0.7200 0.7200 199,090 -0.09(-11.11%)
Dec 12, 2011 0.7800 0.8100 0.7400 0.8100 108,000 +0.01(+1.25%)
Dec 09, 2011 0.8000 0.8000 0.7500 0.8000 47,274 +0.03(+3.90%)
Dec 08, 2011 0.8000 0.8100 0.7600 0.7700 1,111,100 +0.00(+0.00%)
Dec 07, 2011 0.7900 0.7900 0.7600 0.7700 175,140 -0.03(-3.75%)
Dec 06, 2011 0.7400 0.8000 0.7300 0.8000 57,904 +0.06(+8.11%)
Dec 05, 2011 0.7200 0.7400 0.7100 0.7400 88,900 +0.00(+0.00%)
Dec 02, 2011 0.7500 0.7500 0.7300 0.7400 98,271 -0.01(-1.33%)
Dec 01, 2011 0.7700 0.7700 0.7400 0.7500 19,708 +0.00(+0.00%)
Nov 30, 2011 0.7300 0.7800 0.7300 0.7500 96,400 +0.05(+7.14%)
Nov 29, 2011 0.7100 0.7300 0.7000 0.7000 52,123 +0.00(+0.00%)
Nov 28, 2011 0.7300 0.7500 0.6900 0.7000 167,339 -0.05(-6.67%)
Nov 25, 2011 0.7500 0.7500 0.6700 0.7500 1,417,503 +0.03(+4.17%)
Nov 24, 2011 0.7900 0.7900 0.7200 0.7200 752,959 -0.07(-8.86%)
Nov 23, 2011 0.8000 0.8000 0.7900 0.7900 160,444 +0.00(+0.00%)
Nov 22, 2011 0.8200 0.8000 0.7900 0.7900 327,800 -0.01(-1.25%)
Nov 21, 2011 0.8200 0.8400 0.8000 0.8000 1,095,703 -0.05(-5.88%)
Nov 18, 2011 0.8300 0.8500 0.8300 0.8500 50,750 +0.02(+2.41%)
Nov 17, 2011 0.8200 0.8400 0.8200 0.8300 1,602,000 +0.02(+2.47%)
Nov 16, 2011 0.8500 0.8500 0.8100 0.8100 199,615 -0.04(-4.71%)
Nov 15, 2011 0.8400 0.8600 0.8300 0.8500 165,350 +0.02(+2.41%)
Nov 14, 2011 0.8200 0.8300 0.8200 0.8300 48,417 +0.00(+0.00%)
Nov 11, 2011 0.8200 0.8300 0.8200 0.8300 135,811 +0.02(+2.47%)
Nov 10, 2011 0.8100 0.8100 0.8000 0.8100 8,920 +0.01(+1.25%)
Nov 09, 2011 0.8100 0.8100 0.8000 0.8000 42,945 -0.01(-1.23%)
Nov 08, 2011 0.8200 0.8400 0.8000 0.8100 228,548 -0.01(-1.22%)
Nov 07, 2011 0.8000 0.8200 0.8000 0.8200 70,843 +0.03(+3.80%)
Nov 04, 2011 0.8200 0.8200 0.7900 0.7900 121,500 +0.00(+0.00%)
Nov 03, 2011 0.8000 0.8000 0.7900 0.7900 35,795 +0.00(+0.00%)
Nov 02, 2011 0.8000 0.8100 0.7900 0.7900 67,340 +0.01(+1.28%)
Nov 01, 2011 0.8200 0.8200 0.7800 0.7800 123,500 -0.03(-3.70%)
Oct 31, 2011 0.8100 0.8300 0.8100 0.8100 77,456 -0.02(-2.41%)
Oct 28, 2011 0.8300 0.8400 0.8100 0.8300 94,687 +0.02(+2.47%)
Oct 27, 2011 0.8000 0.8200 0.8000 0.8100 99,130 +0.01(+1.25%)
Oct 26, 2011 0.8300 0.8300 0.7800 0.8000 164,646 -0.01(-1.23%)
Oct 25, 2011 0.7900 0.8300 0.7800 0.8100 243,528 +0.02(+2.53%)
Oct 24, 2011 0.7900 0.7900 0.7800 0.7900 145,740 -0.01(-1.25%)
Oct 21, 2011 0.7900 0.8000 0.7800 0.8000 174,000 +0.03(+3.90%)
Oct 20, 2011 0.7700 0.8600 0.7700 0.7700 437,500 -0.04(-4.94%)
Oct 19, 2011 0.8000 0.8100 0.7900 0.8100 29,465 +0.02(+2.53%)
Oct 18, 2011 0.8100 0.8100 0.7800 0.7900 121,400 -0.01(-1.25%)
Oct 17, 2011 0.8000 0.8000 0.7800 0.8000 129,257 +0.00(+0.00%)
Oct 14, 2011 0.8100 0.8200 0.8000 0.8000 217,834 +0.00(+0.00%)
Oct 13, 2011 0.8200 0.8200 0.7900 0.8000 111,000 -0.03(-3.61%)
Oct 12, 2011 0.8000 0.8300 0.7800 0.8300 415,600 +0.06(+7.79%)
Oct 11, 2011 0.8200 0.8400 0.7700 0.7700 87,800 +0.00(+0.00%)
Oct 07, 2011 0.7500 0.8000 0.7300 0.7700 389,600 +0.03(+4.05%)
Oct 06, 2011 0.7300 0.7400 0.7200 0.7400 192,700 +0.02(+2.78%)
Oct 05, 2011 0.7200 0.7300 0.6800 0.7200 318,210 +0.04(+5.88%)
Oct 04, 2011 0.7800 0.7800 0.6100 0.6800 478,402 -0.10(-12.82%)
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.