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

Scorpio Gold Corp (TSV: SGN )

0.1500 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 3:49 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 (%)
Mar 31, 2015 0.1300 0.1300 0.1250 0.1250 58,000 -0.01(-7.41%)
Mar 30, 2015 0.1350 0.1350 0.1300 0.1350 41,250 +0.01(+3.85%)
Mar 27, 2015 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Mar 26, 2015 0.1350 0.1350 0.1300 0.1300 120,791 -0.01(-7.14%)
Mar 25, 2015 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Mar 24, 2015 0.1350 0.1400 0.1300 0.1400 33,066 +0.00(+0.00%)
Mar 23, 2015 0.1350 0.1400 0.1350 0.1400 17,000 +0.01(+3.70%)
Mar 20, 2015 0.1350 0.1350 0.1300 0.1350 18,200 +0.01(+3.85%)
Mar 19, 2015 0.1300 0.1300 0.1300 0.1300 7,800 -0.01(-7.14%)
Mar 18, 2015 0.1350 0.1400 0.1300 0.1400 122,000 +0.01(+7.69%)
Mar 17, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 16, 2015 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Mar 13, 2015 0.1450 0.1450 0.1300 0.1400 42,200 -0.01(-6.67%)
Mar 12, 2015 0.1350 0.1500 0.1350 0.1500 132,000 +0.01(+7.14%)
Mar 11, 2015 0.1400 0.1400 0.1300 0.1400 78,600 +0.01(+7.69%)
Mar 10, 2015 0.1300 0.1350 0.1300 0.1300 77,500 +0.00(+0.00%)
Mar 09, 2015 0.1400 0.1450 0.1300 0.1300 262,250 -0.01(-3.70%)
Mar 06, 2015 0.1400 0.1450 0.1350 0.1350 67,900 -0.01(-10.00%)
Mar 05, 2015 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Mar 04, 2015 0.1550 0.1550 0.1450 28,100 -0.01(-6.45%)
Mar 03, 2015 0.1450 0.1550 0.1450 0.1550 8,000 +0.01(+10.71%)
Mar 02, 2015 0.1450 0.1450 0.1400 0.1400 54,900 +0.00(+0.00%)
Feb 27, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Feb 26, 2015 0.1500 0.1550 0.1500 0.1550 9,000 +0.01(+10.71%)
Feb 25, 2015 0.1550 0.1550 0.1400 0.1400 28,000 +0.00(+0.00%)
Feb 24, 2015 0.1500 0.1500 0.1400 0.1400 22,826 -0.01(-6.67%)
Feb 23, 2015 0.1450 0.1500 0.1450 0.1500 3,500 +0.01(+11.11%)
Feb 20, 2015 0.1400 0.1500 0.1350 0.1350 93,125 -0.01(-3.57%)
Feb 19, 2015 0.1450 0.1450 0.1400 0.1400 31,000 +0.00(+0.00%)
Feb 18, 2015 0.1450 0.1450 0.1400 0.1400 1,600 -0.01(-6.67%)
Feb 17, 2015 0.1400 0.1500 0.1400 0.1500 78,000 +0.00(+0.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 12, 2015 0.1400 0.1450 0.1400 0.1400 78,290 +0.00(+0.00%)
Feb 11, 2015 0.1500 0.1500 0.1400 0.1400 101,575 -0.01(-6.67%)
Feb 10, 2015 0.1700 0.1700 0.1200 0.1500 360,274 -0.01(-3.23%)
Feb 09, 2015 0.1500 0.1700 0.1500 0.1550 12,500 -0.01(-3.13%)
Feb 06, 2015 0.1650 0.1650 0.1600 0.1600 37,850 -0.01(-8.57%)
Feb 05, 2015 0.1700 0.1750 0.1600 0.1750 23,000 +0.00(+2.94%)
Feb 04, 2015 0.1700 0.1700 0.1700 0.1700 17,400 -0.00(-2.86%)
Feb 03, 2015 0.1750 0.1750 0.1600 0.1750 17,900 +0.01(+6.06%)
Feb 02, 2015 0.1650 0.1650 0.1650 0.1650 2,425 -0.01(-8.33%)
Jan 30, 2015 0.1600 0.1800 0.1600 0.1800 90,900 +0.02(+12.50%)
Jan 29, 2015 0.1650 0.1650 0.1600 0.1600 26,400 -0.01(-5.88%)
Jan 28, 2015 0.1650 0.1700 0.1650 0.1700 26,000 +0.01(+3.03%)
Jan 27, 2015 0.1650 0.1700 0.1650 0.1650 21,500 +0.00(+0.00%)
Jan 26, 2015 0.1700 0.1700 0.1650 0.1650 7,500 +0.00(+0.00%)
Jan 23, 2015 0.1650 0.1700 0.1650 0.1650 12,000 -0.01(-2.94%)
Jan 22, 2015 0.1650 0.1700 0.1850 0.1700 22,350 -0.01(-8.11%)
Jan 21, 2015 0.1800 0.1850 0.1800 0.1850 39,270 +0.01(+2.78%)
Jan 20, 2015 0.1750 0.1850 0.1750 0.1800 82,355 +0.01(+5.88%)
Jan 19, 2015 0.1600 0.1700 0.1600 0.1700 32,047 +0.01(+6.25%)
Jan 16, 2015 0.1600 0.1700 0.1600 0.1600 55,925 -0.01(-5.88%)
Jan 15, 2015 0.1600 0.1700 0.1500 0.1700 76,020 +0.03(+17.24%)
Jan 14, 2015 0.1600 0.1600 0.1450 0.1450 28,335 -0.01(-3.33%)
Jan 13, 2015 0.1700 0.1700 0.1500 0.1500 50,200 -0.02(-11.76%)
Jan 12, 2015 0.1600 0.1700 0.1600 0.1700 31,000 +0.01(+6.25%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 08, 2015 0.1650 0.1650 0.1600 0.1600 19,900 +0.01(+3.23%)
Jan 07, 2015 0.1700 0.1850 0.1550 0.1550 99,600 -0.02(-13.89%)
Jan 06, 2015 0.1800 0.1900 0.1650 0.1800 41,100 -0.01(-2.70%)
Jan 05, 2015 0.1800 0.1850 0.1700 0.1850 83,500 +0.01(+2.78%)
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.