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

Scorpio Gold Corp (TSV: SGN )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 1:39 PM 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 (%)
Aug 31, 2020 0.2050 0.2050 0.1800 0.1900 825,512 -0.01(-5.00%)
Aug 28, 2020 0.1850 0.2000 0.1850 0.2000 150,200 +0.02(+8.11%)
Aug 27, 2020 0.1850 0.1850 0.1850 0.1850 17,574 +0.01(+2.78%)
Aug 26, 2020 0.1900 0.1900 0.1800 0.1800 74,200 -0.02(-7.69%)
Aug 25, 2020 0.1950 0.1950 0.1800 0.1950 234,250 +0.01(+2.63%)
Aug 24, 2020 0.1950 0.2000 0.1850 0.1900 241,600 -0.01(-2.56%)
Aug 21, 2020 0.1650 0.1950 0.1650 0.1950 379,500 +0.03(+18.18%)
Aug 20, 2020 0.1700 0.1700 0.1650 0.1650 21,500 -0.01(-5.71%)
Aug 19, 2020 0.1900 0.1900 0.1700 0.1750 82,200 -0.02(-7.89%)
Aug 18, 2020 0.1750 0.1900 0.1700 0.1900 257,700 +0.01(+5.56%)
Aug 17, 2020 0.1750 0.1800 0.1700 0.1800 134,628 +0.01(+2.86%)
Aug 14, 2020 0.1700 0.1750 0.1700 0.1750 44,510 -0.01(-5.41%)
Aug 13, 2020 0.1700 0.1850 0.1700 0.1850 175,880 +0.01(+5.71%)
Aug 12, 2020 0.1700 0.1750 0.1700 0.1750 64,488 +0.01(+6.06%)
Aug 11, 2020 0.1700 0.1750 0.1650 0.1650 308,362 -0.01(-5.71%)
Aug 10, 2020 0.1950 0.2100 0.1750 0.1750 177,823 -0.01(-5.41%)
Aug 07, 2020 0.2100 0.2100 0.1800 0.1850 401,898 -0.03(-13.95%)
Aug 06, 2020 0.1800 0.2150 0.1800 0.2150 264,520 +0.04(+19.44%)
Aug 05, 2020 0.1900 0.1950 0.1700 0.1800 240,594 -0.01(-2.70%)
Aug 04, 2020 0.1750 0.2000 0.1750 0.1850 146,879 +0.01(+2.78%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 30, 2020 0.1800 0.1850 0.1700 0.1700 93,050 -0.01(-5.56%)
Jul 29, 2020 0.1850 0.1900 0.1650 0.1800 106,175 -0.01(-2.70%)
Jul 28, 2020 0.1850 0.1850 0.1700 0.1850 191,667 +0.01(+2.78%)
Jul 27, 2020 0.2000 0.2150 0.1550 0.1800 1,615,030 +0.01(+9.09%)
Jul 24, 2020 0.1550 0.1700 0.1500 0.1650 870,766 +0.01(+6.45%)
Jul 23, 2020 0.1450 0.1550 0.1350 0.1550 449,829 +0.01(+6.90%)
Jul 22, 2020 0.1500 0.1500 0.1450 0.1450 306,950 -0.01(-3.33%)
Jul 21, 2020 0.1400 0.1500 0.1200 0.1500 677,506 +0.01(+11.11%)
Jul 20, 2020 0.1000 0.1350 0.1000 0.1350 718,600 +0.04(+35.00%)
Jul 17, 2020 0.1000 0.1000 0.1000 0.1000 240,300 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1050 0.1000 0.1000 217,900 -0.00(-4.76%)
Jul 10, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 09, 2020 0.1050 0.1150 0.1050 0.1150 59,500 +0.00(+0.00%)
Jul 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jul 06, 2020 0.1000 0.1000 0.1000 0.1000 220,000 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.1000 0.0900 0.1000 220,986 +0.01(+11.11%)
Jul 02, 2020 0.0900 0.0900 0.0900 0.0900 21,500 +0.00(+0.00%)
Jun 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 25, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 24, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jun 23, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 22, 2020 0.0850 0.0900 0.0850 0.0900 28,550 +0.00(+5.88%)
Jun 19, 2020 0.0850 0.0900 0.0800 0.0850 14,500 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0850 0.0850 350 +0.00(+0.00%)
Jun 17, 2020 0.0850 0.0850 0.0850 0.0850 24,100 -0.01(-10.53%)
Jun 15, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 08, 2020 0.0850 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
Jun 05, 2020 0.0800 0.0850 0.0800 0.0850 6,500 -0.00(-5.56%)
Jun 04, 2020 0.0900 0.0900 0.0850 0.0900 76,850 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 57,000 -0.01(-5.26%)
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.