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 (%)
May 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 27, 2019 0.1100 0.1100 0.1100 0.1100 60,000 +0.01(+4.76%)
May 24, 2019 0.1000 0.1100 0.1000 0.1050 85,300 +0.00(+5.00%)
May 23, 2019 0.1000 0.1000 0.1000 0.1000 2,511 -0.00(-4.76%)
May 22, 2019 0.1150 0.1150 0.1050 0.1050 32,000 +0.00(+5.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 16, 2019 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
May 15, 2019 0.1200 0.1200 0.1050 0.1200 143,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.1200 0.0800 0.1200 171,000 +0.04(+60.00%)
May 13, 2019 0.0800 0.0800 0.0750 0.0750 12,500 +0.00(+7.14%)
May 10, 2019 0.0800 0.0800 0.0700 0.0700 201,850 -0.01(-17.65%)
May 09, 2019 0.0900 0.0900 0.0850 0.0850 35,000 -0.01(-15.00%)
May 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 13,001 +0.00(+0.00%)
May 03, 2019 0.0900 0.1000 0.0600 0.1000 87,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
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%)
Feb 01, 2019 0.0400 0.0400 0.0350 0.0350 617,466 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0350 0.0350 790,400 -0.00(-12.50%)
Jan 30, 2019 0.0350 0.0400 0.0350 0.0400 4,657,700 +0.01(+33.33%)
Jan 29, 2019 0.0300 0.0380 0.0300 0.0300 6,145,758 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0350 0.0250 0.0250 9,529,452 +0.01(+66.67%)
Jan 25, 2019 0.0200 0.0200 0.0150 0.0150 791,998 -0.01(-25.00%)
Jan 24, 2019 0.0150 0.0200 0.0150 0.0200 425,900 +0.01(+100.00%)
Jan 23, 2019 0.0150 0.0150 0.0100 0.0100 63,000 -0.01(-50.00%)
Jan 22, 2019 0.0150 0.0200 0.0150 0.0200 250,000 +0.00(+0.00%)
Jan 21, 2019 0.0150 0.0200 0.0150 0.0200 99,000 +0.00(+0.00%)
Jan 18, 2019 0.0150 0.0200 0.0150 0.0200 129,000 +0.01(+33.33%)
Jan 17, 2019 0.0200 0.0200 0.0150 0.0150 11,000 +0.00(+50.00%)
Jan 16, 2019 0.0150 0.0150 0.0100 0.0100 310,000 -0.00(-33.33%)
Jan 15, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 14, 2019 0.0150 0.0150 0.0150 0.0150 56,000 +0.00(+0.00%)
Jan 11, 2019 0.0150 0.0150 0.0150 0.0150 308,000 +0.00(+0.00%)
Jan 10, 2019 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jan 09, 2019 0.0100 0.0150 0.0100 0.0150 119,000 +0.00(+0.00%)
Jan 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 03, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 27, 2018 0.0150 0.0150 0.0100 0.0150 90,000 +0.00(+50.00%)
Dec 21, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2018 0.0100 0.0150 0.0100 0.0100 112,000 -0.00(-33.33%)
Dec 19, 2018 0.0150 0.0150 0.0150 0.0150 100,700 +0.00(+50.00%)
Dec 18, 2018 0.0100 0.0100 0.0100 0.0100 108,012 +0.00(+0.00%)
Dec 17, 2018 0.0100 0.0100 0.0100 0.0100 17,023 +0.00(+0.00%)
Dec 14, 2018 0.0100 0.0100 0.0100 0.0100 328,200 -0.00(-33.33%)
Dec 13, 2018 0.0150 0.0150 0.0150 0.0150 110,068 +0.00(+0.00%)
Dec 12, 2018 0.0100 0.0150 0.0100 0.0150 211,000 +0.00(+50.00%)
Dec 11, 2018 0.0100 0.0100 0.0100 0.0100 26,000 +0.00(+0.00%)
Dec 10, 2018 0.0100 0.0100 0.0100 0.0100 124,001 -0.00(-33.33%)
Dec 07, 2018 0.0100 0.0150 0.0100 0.0150 205,001 +0.00(+50.00%)
Dec 06, 2018 0.0100 0.0100 0.0050 0.0100 226,500 +0.00(+0.00%)
Dec 05, 2018 0.0100 0.0100 0.0100 0.0100 958,122 +0.00(+0.00%)
Nov 30, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 29, 2018 0.0100 0.0100 0.0100 0.0100 22,001 -0.00(-33.33%)
Nov 28, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Nov 23, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 22, 2018 0.0200 0.0200 0.0150 0.0150 233,500 +0.00(+0.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0.0150 175,000 +0.00(+0.00%)
Nov 20, 2018 0.0150 0.0150 0.0150 0.0150 14,333 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0.0150 13,833 +0.00(+0.00%)
Nov 16, 2018 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Nov 15, 2018 0.0150 0.0150 0.0150 0.0150 178,000 -0.01(-25.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 09, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 06, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 01, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 23, 2018 0.0200 0.0200 0.0200 0.0200 24,008 +0.00(+0.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0.0200 1,458,400 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 16, 2018 0.0200 0.0200 0.0150 0.0150 1,046,860 -0.01(-25.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Oct 11, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 10, 2018 0.0150 0.0150 0.0150 0.0150 56,500 +0.00(+0.00%)
Oct 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2018 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Oct 02, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Oct 01, 2018 0.0150 0.0150 0.0150 0.0150 11,500 -0.01(-25.00%)
Sep 28, 2018 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 21, 2018 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Sep 19, 2018 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Sep 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 10, 2018 0.0200 0.0200 0.0150 0.0150 14,050 -0.01(-25.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 04, 2018 0.0150 0.0200 0.0150 0.0200 133,508 +0.01(+33.33%)
Aug 31, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 28, 2018 0.0200 0.0200 0.0150 0.0200 140,000 +0.00(+0.00%)
Aug 27, 2018 0.0200 0.0200 0.0200 0.0200 30,500 +0.00(+0.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 22, 2018 0.0200 0.0200 0.0200 0.0200 321,600 +0.00(+0.00%)
Aug 21, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 20, 2018 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Aug 09, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 08, 2018 0.0250 0.0250 0.0250 0.0250 48,000 +0.01(+25.00%)
Aug 02, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 01, 2018 0.0250 0.0250 0.0250 0.0250 241,000 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 230,500 -0.00(-16.67%)
Jul 30, 2018 0.0200 0.0300 0.0200 0.0300 1,200,329 +0.00(+20.00%)
Jul 27, 2018 0.0200 0.0250 0.0150 0.0250 1,316,477 +0.01(+66.67%)
Jul 25, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 20, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 17, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 10, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 09, 2018 0.0150 0.0150 0.0150 0.0150 16,000 -0.01(-25.00%)
Jul 06, 2018 0.0200 0.0200 0.0200 0.0200 55,100 +0.00(+0.00%)
Jul 05, 2018 0.0200 0.0200 0.0150 0.0200 182,000 +0.00(+0.00%)
Jul 04, 2018 0.0150 0.0200 0.0150 0.0200 205,000 +0.01(+33.33%)
Jul 03, 2018 0.0150 0.0200 0.0150 0.0150 42,419 +0.00(+0.00%)
Jun 29, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2018 0.0150 0.0150 0.0150 0.0150 36,000 -0.01(-25.00%)
Jun 27, 2018 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
Jun 26, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 25, 2018 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Jun 22, 2018 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jun 21, 2018 0.0150 0.0150 0.0150 48,500 +0.00(+0.00%)
Jun 20, 2018 0.0150 0.0150 0.0150 0.0150 21,000 +0.00(+0.00%)
Jun 19, 2018 0.0200 0.0200 0.0150 0.0150 110,000 +0.00(+0.00%)
Jun 18, 2018 0.0150 0.0150 0.0150 0.0150 31,000 +0.00(+0.00%)
Jun 14, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 08, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 06, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 05, 2018 0.0200 0.0200 0.0150 0.0150 57,630 -0.01(-25.00%)
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.