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 (%)
Apr 30, 2019 0.1000 0.1150 0.1000 0.1150 100,249 -0.00(-4.17%)
Apr 29, 2019 0.1200 0.1200 0.1200 0.1200 13,501 +0.00(+0.00%)
Apr 26, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
Apr 25, 2019 0.1100 0.1100 0.1100 0.1100 8,004 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1200 0.1050 0.1100 28,403 -0.01(-12.00%)
Apr 23, 2019 0.1450 0.1450 0.1050 0.1250 61,775 -0.02(-16.67%)
Apr 22, 2019 0.1500 0.1500 0.1500 0.1500 42,648 -0.01(-3.23%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Apr 17, 2019 0.1450 0.1450 0.1400 0.1400 72,000 +0.01(+7.69%)
Apr 16, 2019 0.1100 0.1300 0.1100 0.1300 21,500 +0.05(+62.50%)
Apr 15, 2019 0.1250 0.1250 0.0800 0.0800 73,400 +0.01(+14.29%)
Apr 12, 2019 0.0700 0.0750 0.0700 0.0700 623,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 83,999 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0650 0.0700 326,200 -0.00(-6.67%)
Apr 08, 2019 0.0800 0.0800 0.0750 0.0750 184,000 -0.01(-6.25%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0800 701,998 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0800 0.0750 0.0800 899,075 +0.01(+6.67%)
Apr 03, 2019 0.0700 0.0750 0.0700 0.0750 762,500 +0.00(+7.14%)
Apr 02, 2019 0.0700 0.0700 0.0600 0.0700 229,000 +0.00(+0.00%)
Apr 01, 2019 0.0650 0.0700 0.0650 0.0700 113,367 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 1,554 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0700 572,000 -0.00(-6.67%)
Mar 27, 2019 0.0750 0.0750 0.0700 0.0750 577,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0700 0.0750 305,000 +0.00(+7.14%)
Mar 25, 2019 0.0700 0.0750 0.0700 0.0700 54,000 +0.00(+0.00%)
Mar 22, 2019 0.0700 0.0750 0.0700 0.0700 179,796 -0.00(-6.67%)
Mar 21, 2019 0.0800 0.0800 0.0750 0.0750 1,001,104 -0.01(-6.25%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 533,543 +0.01(+6.67%)
Mar 19, 2019 0.0750 0.0750 0.0700 0.0750 1,061,332 +0.00(+7.14%)
Mar 18, 2019 0.0700 0.0750 0.0650 0.0700 663,249 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0650 0.0700 576,500 +0.01(+7.69%)
Mar 14, 2019 0.0650 0.0650 0.0600 0.0650 487,029 +0.00(+0.00%)
Mar 13, 2019 0.0550 0.0650 0.0550 0.0650 1,079,508 +0.01(+18.18%)
Mar 12, 2019 0.0550 0.0550 0.0500 0.0550 356,800 +0.00(+10.00%)
Mar 11, 2019 0.0500 0.0600 0.0500 0.0500 1,536,100 +0.01(+11.11%)
Mar 08, 2019 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 213,000 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0500 0.0450 0.0450 939,760 +0.00(+12.50%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Mar 04, 2019 0.0450 0.0450 0.0450 0.0450 327,000 +0.00(+12.50%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 101,759 +0.00(+0.00%)
Feb 28, 2019 0.0400 0.0450 0.0400 0.0400 46,000 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0400 0.0400 331,900 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0450 0.0400 0.0400 207,500 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0550 0.0400 0.0400 609,309 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Feb 20, 2019 0.0450 0.0450 0.0400 0.0400 186,840 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 997,950 +0.00(+14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0350 0.0400 177,000 +0.00(+14.29%)
Feb 13, 2019 0.0350 0.0400 0.0350 0.0350 179,000 +0.00(+0.00%)
Feb 12, 2019 0.0350 0.0400 0.0300 0.0350 468,500 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 0.0350 217,500 -0.00(-12.50%)
Feb 08, 2019 0.0350 0.0400 0.0350 0.0400 120,000 +0.00(+14.29%)
Feb 07, 2019 0.0300 0.0350 0.0300 0.0350 989,822 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0350 0.0300 0.0350 373,200 +0.01(+16.67%)
Feb 05, 2019 0.0300 0.0350 0.0250 0.0300 721,500 -0.01(-14.29%)
Feb 04, 2019 0.0300 0.0350 0.0250 0.0350 899,000 +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.