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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 2:42 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 (%)
Aug 31, 2020 0.6200 0.6300 0.5600 0.5900 811,584 +0.00(+0.00%)
Aug 28, 2020 0.6100 0.6700 0.5900 0.5900 1,588,965 +0.01(+1.72%)
Aug 27, 2020 0.6100 0.6300 0.5700 0.5800 740,126 -0.02(-3.33%)
Aug 26, 2020 0.4650 0.6200 0.4650 0.6000 1,421,186 +0.14(+30.43%)
Aug 25, 2020 0.4550 0.4600 0.4400 0.4600 440,849 +0.01(+2.22%)
Aug 24, 2020 0.5100 0.5200 0.4400 0.4500 1,408,925 -0.05(-10.00%)
Aug 21, 2020 0.5300 0.5400 0.5000 0.5000 463,520 -0.03(-5.66%)
Aug 20, 2020 0.5200 0.5600 0.5200 0.5300 701,043 +0.02(+3.92%)
Aug 19, 2020 0.5600 0.5600 0.4950 0.5100 1,744,711 -0.07(-12.07%)
Aug 18, 2020 0.6400 0.6500 0.5800 0.5800 947,804 -0.02(-3.33%)
Aug 17, 2020 0.6500 0.6500 0.6000 0.6000 1,072,521 -0.02(-3.23%)
Aug 14, 2020 0.6700 0.6800 0.6200 0.6200 505,579 -0.04(-6.06%)
Aug 13, 2020 0.6500 0.6900 0.6400 0.6600 605,329 +0.01(+1.54%)
Aug 12, 2020 0.6400 0.6900 0.6400 0.6500 1,270,014 +0.02(+3.17%)
Aug 11, 2020 0.6500 0.6800 0.6100 0.6300 1,593,766 -0.10(-13.70%)
Aug 10, 2020 0.7100 0.7700 0.7000 0.7300 2,335,216 +0.07(+10.61%)
Aug 07, 2020 0.6500 0.6600 0.5900 0.6600 1,320,789 +0.00(+0.00%)
Aug 06, 2020 0.7100 0.7400 0.5800 0.6600 1,255,112 -0.03(-4.35%)
Aug 05, 2020 0.6400 0.7200 0.6400 0.6900 2,858,445 +0.09(+15.00%)
Aug 04, 2020 0.4800 0.6200 0.4800 0.6000 2,866,210 +0.11(+22.45%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.06(+13.95%)
Jul 30, 2020 0.4450 0.4450 0.4100 0.4300 1,012,939 -0.02(-3.37%)
Jul 29, 2020 0.4700 0.4750 0.4250 0.4450 1,443,401 -0.03(-7.29%)
Jul 28, 2020 0.5200 0.5200 0.4650 0.4800 1,583,008 -0.04(-7.69%)
Jul 27, 2020 0.4950 0.5300 0.4750 0.5200 2,707,456 +0.08(+16.85%)
Jul 24, 2020 0.3700 0.4550 0.3700 0.4450 2,202,698 +0.07(+17.11%)
Jul 23, 2020 0.3850 0.4050 0.3600 0.3800 1,404,537 -0.01(-1.30%)
Jul 22, 2020 0.4300 0.4300 0.3700 0.3850 2,635,851 -0.04(-10.47%)
Jul 21, 2020 0.4900 0.5000 0.4000 0.4300 3,149,699 -0.02(-4.44%)
Jul 20, 2020 0.4000 0.4550 0.3800 0.4500 6,623,739 +0.10(+28.57%)
Jul 17, 2020 0.2600 0.3700 0.2600 0.3500 7,008,664 +0.10(+40.00%)
Jul 16, 2020 0.2300 0.2700 0.2300 0.2500 2,232,288 +0.04(+16.28%)
Jul 15, 2020 0.2150 0.2250 0.2100 0.2150 847,655 +0.01(+7.50%)
Jul 14, 2020 0.2150 0.2200 0.1800 0.2000 3,580,085 +0.01(+2.56%)
Jul 13, 2020 0.2050 0.2100 0.1900 0.1950 1,542,861 +0.01(+2.63%)
Jul 10, 2020 0.1900 0.1950 0.1800 0.1900 1,210,820 +0.01(+2.70%)
Jul 09, 2020 0.1750 0.1900 0.1600 0.1850 2,168,881 +0.01(+8.82%)
Jul 08, 2020 0.1800 0.1950 0.1600 0.1700 2,364,639 -0.01(-5.56%)
Jul 07, 2020 0.1900 0.1900 0.1750 0.1800 1,272,123 +0.00(+0.00%)
Jul 06, 2020 0.1650 0.2050 0.1650 0.1800 4,007,705 +0.02(+16.13%)
Jul 03, 2020 0.1400 0.1650 0.1400 0.1550 2,106,016 +0.02(+14.81%)
Jul 02, 2020 0.1300 0.1400 0.1200 0.1350 1,692,554 +0.01(+8.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 29, 2020 0.1000 0.1150 0.1000 0.1150 729,879 +0.01(+9.52%)
Jun 26, 2020 0.1050 0.1050 0.1000 0.1050 1,037,000 +0.00(+5.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0.1000 125,000 +0.00(+0.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 0.1000 239,800 +0.00(+0.00%)
Jun 23, 2020 0.1150 0.1150 0.1000 0.1000 734,087 -0.01(-13.04%)
Jun 22, 2020 0.1050 0.1150 0.1050 0.1150 430,410 +0.01(+4.55%)
Jun 19, 2020 0.1000 0.1100 0.1000 0.1100 627,500 +0.01(+10.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 94,500 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.1000 0.0950 0.1000 318,500 +0.01(+5.26%)
Jun 16, 2020 0.0950 0.0950 0.0900 0.0950 288,900 +0.00(+0.00%)
Jun 15, 2020 0.0950 0.0950 0.0900 0.0950 339,000 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.0950 0.0950 374,100 -0.01(-5.00%)
Jun 11, 2020 0.1050 0.1050 0.1000 0.1000 222,100 +0.00(+0.00%)
Jun 10, 2020 0.1050 0.1050 0.1000 0.1000 178,300 -0.00(-4.76%)
Jun 09, 2020 0.1050 0.1050 0.1000 0.1050 133,000 +0.00(+5.00%)
Jun 08, 2020 0.1000 0.1050 0.1000 0.1000 210,500 +0.01(+5.26%)
Jun 05, 2020 0.1000 0.1000 0.0950 0.0950 122,100 -0.01(-5.00%)
Jun 04, 2020 0.1050 0.1050 0.1000 0.1000 495,500 -0.01(-9.09%)
Jun 03, 2020 0.1100 0.1100 0.1050 0.1100 130,000 +0.01(+4.76%)
Jun 02, 2020 0.1150 0.1200 0.1000 0.1050 369,500 -0.01(-4.55%)
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.