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

Scorpio Gold Corp (TSV: SGN )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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%)
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.