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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 29, 2011 0.6500 0.6800 0.6400 0.6800 330,856 +0.04(+6.25%)
Apr 28, 2011 0.6600 0.6700 0.6400 0.6400 187,400 -0.01(-1.54%)
Apr 27, 2011 0.6400 0.6600 0.6300 0.6500 282,792 +0.03(+4.84%)
Apr 26, 2011 0.6600 0.6700 0.6200 0.6200 201,621 -0.05(-7.46%)
Apr 25, 2011 0.6800 0.7000 0.6600 0.6700 721,399 +0.01(+1.52%)
Apr 21, 2011 0.6600 0.6700 0.6500 0.6600 178,580 +0.01(+1.54%)
Apr 20, 2011 0.6700 0.6800 0.6500 0.6500 321,876 +0.00(+0.00%)
Apr 19, 2011 0.6400 0.6700 0.6200 0.6500 198,295 +0.01(+1.56%)
Apr 18, 2011 0.6700 0.6700 0.6300 0.6400 285,735 -0.04(-5.88%)
Apr 15, 2011 0.6800 0.7000 0.6500 0.6800 716,599 +0.00(+0.00%)
Apr 14, 2011 0.6000 0.7700 0.5900 0.6800 3,122,139 +0.08(+13.33%)
Apr 13, 2011 0.6000 0.6200 0.5900 0.6000 244,500 +0.03(+5.26%)
Apr 12, 2011 0.6100 0.6100 0.5600 0.5700 402,119 -0.04(-6.56%)
Apr 11, 2011 0.6200 0.6300 0.6100 0.6100 193,501 +0.01(+1.67%)
Apr 08, 2011 0.6000 0.6700 0.6000 0.6000 845,728 +0.02(+3.45%)
Apr 07, 2011 0.5700 0.5800 0.5500 0.5800 140,843 +0.03(+5.45%)
Apr 06, 2011 0.5700 0.5800 0.5500 0.5500 103,330 -0.01(-1.79%)
Apr 05, 2011 0.5400 0.5700 0.5300 0.5600 303,855 +0.02(+3.70%)
Apr 04, 2011 0.5600 0.5700 0.5300 0.5400 129,299 +0.01(+1.89%)
Apr 01, 2011 0.5200 0.5300 0.5100 0.5300 76,255 +0.00(+0.00%)
Mar 31, 2011 0.5200 0.5400 0.5200 0.5300 119,000 +0.01(+1.92%)
Mar 30, 2011 0.5400 0.5500 0.5200 0.5200 24,140 -0.02(-3.70%)
Mar 29, 2011 0.5100 0.5400 0.5100 0.5400 118,350 +0.01(+1.89%)
Mar 28, 2011 0.5500 0.5500 0.5000 0.5300 417,502 -0.04(-7.02%)
Mar 25, 2011 0.5800 0.5800 0.5700 0.5700 15,200 -0.01(-1.72%)
Mar 24, 2011 0.5600 0.6200 0.5600 0.5800 146,841 +0.00(+0.00%)
Mar 23, 2011 0.5800 0.5800 0.5600 0.5800 59,550 +0.01(+1.75%)
Mar 22, 2011 0.5100 0.5800 0.5100 0.5700 390,050 +0.05(+9.62%)
Mar 21, 2011 0.5100 0.5400 0.5200 0.5200 100,601 +0.02(+4.00%)
Mar 18, 2011 0.5100 0.5400 0.5000 0.5000 126,800 +0.00(+0.00%)
Mar 17, 2011 0.4800 0.5000 0.4800 0.5000 122,781 +0.00(+0.00%)
Mar 16, 2011 0.5000 0.5300 0.5000 0.5000 82,825 +0.02(+4.17%)
Mar 15, 2011 0.4850 0.5000 0.4700 0.4800 227,263 -0.02(-4.00%)
Mar 14, 2011 0.5100 0.5200 0.5000 0.5000 111,300 -0.02(-3.85%)
Mar 11, 2011 0.5000 0.5400 0.4900 0.5200 200,446 +0.01(+1.96%)
Mar 10, 2011 0.5300 0.5300 0.5000 0.5100 230,039 -0.02(-3.77%)
Mar 09, 2011 0.5500 0.5500 0.5300 0.5300 117,780 -0.03(-5.36%)
Mar 08, 2011 0.5600 0.5700 0.5400 0.5600 155,694 -0.01(-1.75%)
Mar 07, 2011 0.5600 0.5800 0.5600 0.5700 203,845 +0.01(+1.79%)
Mar 04, 2011 0.5700 0.6000 0.5600 0.5600 117,000 +0.01(+1.82%)
Mar 03, 2011 0.5600 0.5600 0.5500 0.5500 79,760 -0.02(-3.51%)
Mar 02, 2011 0.5800 0.5900 0.5700 0.5700 208,300 -0.01(-1.72%)
Mar 01, 2011 0.5900 0.5900 0.5600 0.5800 183,472 +0.00(+0.00%)
Feb 28, 2011 0.5600 0.5800 0.5600 0.5800 45,260 +0.01(+1.75%)
Feb 25, 2011 0.5900 0.5900 0.5700 0.5700 201,300 -0.01(-1.72%)
Feb 24, 2011 0.6000 0.6000 0.5800 0.5800 37,001 -0.01(-1.69%)
Feb 23, 2011 0.6000 0.6000 0.5800 0.5900 49,207 +0.00(+0.00%)
Feb 22, 2011 0.6100 0.6100 0.5900 0.5900 156,057 -0.01(-1.67%)
Feb 18, 2011 0.6000 0.6200 0.5900 0.6000 215,816 +0.00(+0.00%)
Feb 17, 2011 0.5700 0.6100 0.5700 0.6000 137,859 +0.03(+5.26%)
Feb 16, 2011 0.5800 0.6000 0.5600 0.5700 143,718 -0.02(-3.39%)
Feb 15, 2011 0.6000 0.6000 0.5800 0.5900 9,800 -0.01(-1.67%)
Feb 14, 2011 0.6000 0.6000 0.5700 0.6000 200,129 +0.01(+1.69%)
Feb 11, 2011 0.6200 0.6200 0.5900 0.5900 194,896 -0.02(-3.28%)
Feb 10, 2011 0.6000 0.6100 0.6000 0.6100 77,350 +0.01(+1.67%)
Feb 09, 2011 0.6100 0.6100 0.6000 0.6000 84,000 +0.00(+0.00%)
Feb 08, 2011 0.6200 0.6300 0.6000 0.6000 78,373 -0.02(-3.23%)
Feb 07, 2011 0.6300 0.6300 0.6100 0.6200 131,986 +0.01(+1.64%)
Feb 04, 2011 0.6400 0.6400 0.6100 0.6100 133,800 -0.02(-3.17%)
Feb 03, 2011 0.6300 0.6400 0.6100 0.6300 159,900 +0.02(+3.28%)
Feb 02, 2011 0.6300 0.6300 0.6100 0.6100 89,250 +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.