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 (%)
Feb 28, 2020 0.0900 0.0950 0.0800 0.0850 728,200 -0.02(-19.05%)
Feb 27, 2020 0.1150 0.1150 0.0850 0.1050 351,500 -0.01(-8.70%)
Feb 26, 2020 0.1200 0.1200 0.1100 0.1150 160,039 -0.00(-4.17%)
Feb 25, 2020 0.1200 0.1200 0.1150 0.1200 414,700 +0.00(+0.00%)
Feb 24, 2020 0.1200 0.1200 0.1100 0.1200 460,950 +0.01(+14.29%)
Feb 21, 2020 0.1050 0.1100 0.1050 0.1050 54,978 +0.00(+0.00%)
Feb 20, 2020 0.1100 0.1100 0.1000 0.1050 86,000 +0.00(+0.00%)
Feb 19, 2020 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
Feb 18, 2020 0.0850 0.1100 0.0850 0.1100 834,084 +0.02(+29.41%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 13, 2020 0.0800 0.0800 0.0800 0.0800 13,500 +0.00(+0.00%)
Feb 12, 2020 0.0850 0.0850 0.0800 0.0800 112,000 +0.00(+0.00%)
Feb 11, 2020 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-11.11%)
Feb 07, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 06, 2020 0.0850 0.0900 0.0850 0.0900 18,500 +0.00(+5.88%)
Feb 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 03, 2020 0.0850 0.0900 0.0850 0.0850 157,031 -0.00(-5.56%)
Jan 31, 2020 0.0900 0.0900 0.0900 0.0900 5,525 -0.01(-5.26%)
Jan 30, 2020 0.0950 0.0950 0.0950 0.0950 130,000 +0.01(+5.56%)
Jan 29, 2020 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+5.88%)
Jan 28, 2020 0.0900 0.0900 0.0850 0.0850 14,425 -0.00(-5.56%)
Jan 27, 2020 0.0900 0.0900 0.0900 0.0900 100,125 +0.00(+0.00%)
Jan 24, 2020 0.0900 0.0900 0.0900 0.0900 185,429 -0.01(-5.26%)
Jan 23, 2020 0.1000 0.1000 0.0950 0.0950 73,900 -0.01(-5.00%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1000 96,693 +0.00(+0.00%)
Jan 21, 2020 0.1000 0.1000 0.1000 0.1000 10,200 +0.00(+0.00%)
Jan 20, 2020 0.0950 0.1000 0.0950 0.1000 81,000 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.1000 0.0950 0.1000 95,500 +0.01(+5.26%)
Jan 16, 2020 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Jan 15, 2020 0.1000 0.1000 0.1000 0.1000 62,000 +0.01(+5.26%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 147,000 +0.00(+0.00%)
Jan 13, 2020 0.1050 0.1050 0.0950 0.0950 62,000 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 33,960 +0.00(+0.00%)
Jan 08, 2020 0.1050 0.1050 0.1000 0.1000 121,324 -0.00(-4.76%)
Jan 07, 2020 0.1050 0.1050 0.1000 0.1050 162,040 +0.00(+5.00%)
Jan 06, 2020 0.1050 0.1050 0.1000 0.1000 347,800 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 0.1000 171,009 +0.00(+0.00%)
Jan 02, 2020 0.0950 0.1000 0.0950 0.1000 230,499 +0.01(+11.11%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 30, 2019 0.1000 0.1050 0.1000 0.1050 283,400 +0.00(+5.00%)
Dec 27, 2019 0.0950 0.1000 0.0950 0.1000 41,279 +0.01(+5.26%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0.0900 25,870 +0.00(+0.00%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
Dec 19, 2019 0.0950 0.0950 0.0900 0.0900 16,400 -0.01(-5.26%)
Dec 18, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 17, 2019 0.0950 0.0950 0.0900 0.0950 17,500 -0.01(-5.00%)
Dec 16, 2019 0.1000 0.1050 0.1000 0.1000 120,400 +0.01(+11.11%)
Dec 13, 2019 0.0850 0.0900 0.0850 0.0900 54,853 -0.01(-5.26%)
Dec 12, 2019 0.0950 0.0950 0.0900 0.0950 43,320 +0.01(+5.56%)
Dec 11, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0850 0.0900 0.0850 0.0900 29,000 +0.00(+5.88%)
Dec 09, 2019 0.0850 0.0850 0.0850 0.0850 41,000 -0.00(-5.56%)
Dec 06, 2019 0.0900 0.0900 0.0850 0.0900 62,000 -0.01(-5.26%)
Dec 05, 2019 0.0850 0.0950 0.0850 0.0950 50,100 +0.01(+5.56%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 15,571 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
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.