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 28, 2017 0.1700 0.1700 0.1600 0.1600 212,900 -0.01(-3.03%)
Apr 27, 2017 0.1700 0.1700 0.1650 0.1650 102,500 -0.01(-2.94%)
Apr 26, 2017 0.1700 0.1700 0.1650 0.1700 144,000 +0.00(+0.00%)
Apr 25, 2017 0.1800 0.1800 0.1700 0.1700 164,457 -0.01(-5.56%)
Apr 24, 2017 0.1900 0.1900 0.1800 0.1800 207,000 +0.00(+0.00%)
Apr 21, 2017 0.1850 0.1850 0.1800 0.1800 73,250 +0.00(+0.00%)
Apr 20, 2017 0.1750 0.1950 0.1750 0.1800 290,700 +0.01(+2.86%)
Apr 19, 2017 0.1800 0.1800 0.1750 0.1750 11,110 +0.00(+0.00%)
Apr 18, 2017 0.1800 0.1850 0.1750 0.1750 95,895 -0.01(-2.78%)
Apr 17, 2017 0.1700 0.1800 0.1700 0.1800 194,200 +0.01(+5.88%)
Apr 13, 2017 0.1800 0.1800 0.1700 0.1700 213,000 -0.01(-5.56%)
Apr 12, 2017 0.1800 0.1800 0.1700 0.1800 256,251 +0.00(+0.00%)
Apr 11, 2017 0.1800 0.1850 0.1750 0.1800 131,992 -0.01(-2.70%)
Apr 10, 2017 0.1900 0.2050 0.1750 0.1850 559,342 +0.00(+0.00%)
Apr 07, 2017 0.1750 0.1850 0.1750 0.1850 12,000 +0.01(+5.71%)
Apr 06, 2017 0.1750 0.1800 0.1750 0.1750 32,750 -0.01(-5.41%)
Apr 05, 2017 0.1700 0.1850 0.1700 0.1850 201,084 +0.01(+8.82%)
Apr 04, 2017 0.1750 0.1750 0.1700 0.1700 65,900 +0.00(+0.00%)
Apr 03, 2017 0.1650 0.1700 0.1650 0.1700 115,655 -0.00(-2.86%)
Mar 31, 2017 0.1650 0.1750 0.1650 0.1750 35,500 +0.01(+6.06%)
Mar 30, 2017 0.1750 0.1800 0.1650 0.1650 46,800 +0.00(+0.00%)
Mar 29, 2017 0.1650 0.1700 0.1650 0.1650 52,600 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.1800 0.1650 0.1650 107,150 -0.01(-2.94%)
Mar 27, 2017 0.1700 0.1750 0.1700 0.1700 55,900 -0.01(-5.56%)
Mar 24, 2017 0.1650 0.1800 0.1650 0.1800 66,010 +0.01(+9.09%)
Mar 23, 2017 0.1700 0.1800 0.1600 0.1650 334,550 -0.01(-5.71%)
Mar 22, 2017 0.1700 0.1800 0.1650 0.1750 69,960 -0.01(-2.78%)
Mar 21, 2017 0.1700 0.1800 0.1700 0.1800 99,197 +0.01(+5.88%)
Mar 20, 2017 0.1850 0.1850 0.1650 0.1700 191,500 +0.00(+0.00%)
Mar 17, 2017 0.1800 0.1800 0.1700 0.1700 256,850 -0.01(-5.56%)
Mar 16, 2017 0.1900 0.1900 0.1800 0.1800 109,180 -0.01(-5.26%)
Mar 15, 2017 0.1650 0.1900 0.1650 0.1900 49,410 +0.02(+11.76%)
Mar 14, 2017 0.1700 0.1850 0.1700 0.1700 28,560 -0.01(-8.11%)
Mar 13, 2017 0.1800 0.1850 0.1800 0.1850 60,000 +0.01(+5.71%)
Mar 10, 2017 0.1750 0.1800 0.1700 0.1750 119,910 +0.00(+2.94%)
Mar 09, 2017 0.1800 0.1800 0.1650 0.1700 165,839 -0.00(-2.86%)
Mar 08, 2017 0.1600 0.1750 0.1600 0.1750 186,000 +0.01(+9.37%)
Mar 07, 2017 0.1650 0.1700 0.1600 0.1600 224,648 -0.01(-8.57%)
Mar 06, 2017 0.1900 0.1900 0.1700 0.1750 399,978 -0.02(-7.89%)
Mar 03, 2017 0.1850 0.1900 0.1800 0.1900 133,492 +0.01(+2.70%)
Mar 02, 2017 0.1850 0.1900 0.1800 0.1850 66,000 -0.01(-2.63%)
Mar 01, 2017 0.1750 0.2000 0.1750 0.1900 161,800 +0.01(+2.70%)
Feb 28, 2017 0.1900 0.2000 0.1850 0.1850 159,025 +0.00(+0.00%)
Feb 27, 2017 0.1850 0.1900 0.1800 0.1850 200,081 -0.02(-7.50%)
Feb 24, 2017 0.2000 0.2200 0.1900 0.2000 791,066 +0.01(+2.56%)
Feb 23, 2017 0.2050 0.2250 0.1850 0.1950 1,328,911 +0.01(+2.63%)
Feb 22, 2017 0.1600 0.1900 0.1600 0.1900 986,847 +0.02(+15.15%)
Feb 21, 2017 0.1600 0.1650 0.1600 0.1650 274,300 +0.00(+0.00%)
Feb 17, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 16, 2017 0.1650 0.1650 0.1600 0.1600 239,450 +0.00(+0.00%)
Feb 15, 2017 0.1650 0.1650 0.1550 0.1600 303,500 +0.00(+0.00%)
Feb 14, 2017 0.1650 0.1700 0.1600 0.1600 781,700 +0.01(+6.67%)
Feb 13, 2017 0.1550 0.1600 0.1450 0.1500 369,700 -0.01(-6.25%)
Feb 10, 2017 0.1550 0.1600 0.1500 0.1600 348,740 +0.01(+6.67%)
Feb 09, 2017 0.1600 0.1600 0.1500 0.1500 102,810 -0.01(-3.23%)
Feb 08, 2017 0.1550 0.1700 0.1550 0.1550 343,687 +0.00(+0.00%)
Feb 07, 2017 0.1500 0.1600 0.1400 0.1550 856,500 +0.01(+3.33%)
Feb 06, 2017 0.1450 0.1500 0.1400 0.1500 255,200 +0.01(+3.45%)
Feb 03, 2017 0.1450 0.1500 0.1350 0.1450 488,050 +0.00(+0.00%)
Feb 02, 2017 0.1400 0.1500 0.1350 0.1450 312,005 +0.00(+3.57%)
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.