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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2011 0.7700 0.7900 0.7700 0.7800 141,500 +0.00(+0.00%)
Sep 29, 2011 0.7400 0.7800 0.7400 0.7800 133,632 +0.04(+5.41%)
Sep 28, 2011 0.7800 0.7800 0.7300 0.7400 133,900 -0.01(-1.33%)
Sep 27, 2011 0.7200 0.7800 0.7000 0.7500 90,412 +0.06(+8.70%)
Sep 26, 2011 0.7000 0.7000 0.6600 0.6900 258,162 -0.02(-2.82%)
Sep 23, 2011 0.7300 0.7500 0.7100 0.7100 545,135 -0.05(-6.58%)
Sep 22, 2011 0.8000 0.8000 0.7500 0.7600 441,580 -0.09(-10.59%)
Sep 21, 2011 0.8500 0.8500 0.8400 0.8500 97,177 +0.01(+1.19%)
Sep 20, 2011 0.8300 0.8700 0.8300 0.8400 199,490 +0.02(+2.44%)
Sep 19, 2011 0.8000 0.8200 0.8000 0.8200 95,815 +0.00(+0.00%)
Sep 16, 2011 0.7900 0.8200 0.7900 0.8200 563,654 +0.03(+3.80%)
Sep 15, 2011 0.8400 0.8400 0.7900 0.7900 192,279 -0.05(-5.95%)
Sep 14, 2011 0.8800 0.8800 0.8400 0.8400 649,364 -0.02(-2.33%)
Sep 13, 2011 0.8700 0.8800 0.8500 0.8600 1,604,370 -0.01(-1.15%)
Sep 12, 2011 0.8300 0.8700 0.8100 0.8700 531,135 +0.07(+8.75%)
Sep 09, 2011 0.8300 0.8300 0.7800 0.8000 209,543 -0.01(-1.23%)
Sep 08, 2011 0.8000 0.8500 0.8000 0.8100 1,784,155 +0.01(+1.25%)
Sep 07, 2011 0.7600 0.8200 0.7600 0.8000 696,851 +0.02(+2.56%)
Sep 06, 2011 0.7600 0.8400 0.7500 0.7800 662,850 +0.07(+9.86%)
Sep 02, 2011 0.7000 0.7200 0.7000 0.7100 447,040 +0.02(+2.90%)
Sep 01, 2011 0.6900 0.7000 0.6900 0.6900 364,425 -0.01(-1.43%)
Aug 31, 2011 0.6900 0.7000 0.6700 0.7000 311,050 +0.01(+1.45%)
Aug 30, 2011 0.6600 0.6900 0.6600 0.6900 326,670 +0.04(+6.15%)
Aug 29, 2011 0.6600 0.6600 0.6500 0.6500 554,112 -0.01(-1.52%)
Aug 26, 2011 0.6600 0.6700 0.6600 0.6600 139,560 +0.01(+1.54%)
Aug 25, 2011 0.6600 0.6600 0.6500 0.6500 254,838 -0.02(-2.99%)
Aug 24, 2011 0.6600 0.6700 0.6600 0.6700 152,335 +0.02(+3.08%)
Aug 23, 2011 0.6500 0.6500 0.6400 0.6500 295,300 +0.00(+0.00%)
Aug 22, 2011 0.6300 0.6700 0.6100 0.6500 277,143 +0.02(+3.17%)
Aug 19, 2011 0.6300 0.6400 0.6300 0.6300 99,166 +0.00(+0.00%)
Aug 18, 2011 0.6400 0.6400 0.6300 0.6300 287,400 +0.01(+1.61%)
Aug 17, 2011 0.6200 0.6200 0.5900 0.6200 160,300 +0.03(+5.08%)
Aug 16, 2011 0.6000 0.6000 0.5900 0.5900 95,865 +0.00(+0.00%)
Aug 15, 2011 0.6000 0.6100 0.5900 0.5900 94,957 -0.02(-3.28%)
Aug 12, 2011 0.6200 0.6200 0.5900 0.6100 57,000 +0.02(+3.39%)
Aug 11, 2011 0.6000 0.6200 0.5900 0.5900 263,400 +0.00(+0.00%)
Aug 10, 2011 0.6000 0.6100 0.5900 0.5900 50,700 -0.01(-1.67%)
Aug 09, 2011 0.6000 0.6100 0.5900 0.6000 104,000 +0.00(+0.00%)
Aug 08, 2011 0.5900 0.6100 0.5800 0.6000 99,945 +0.01(+1.69%)
Aug 05, 2011 0.6100 0.6200 0.5800 0.5900 344,341 -0.02(-3.28%)
Aug 04, 2011 0.6900 0.6900 0.6100 0.6100 319,682 -0.07(-10.29%)
Aug 03, 2011 0.6700 0.6800 0.6700 0.6800 135,650 +0.02(+3.03%)
Aug 02, 2011 0.6300 0.6800 0.6300 0.6600 90,445 +0.04(+6.45%)
Jul 29, 2011 0.6200 0.6300 0.6000 0.6200 734,255 +0.01(+1.64%)
Jul 28, 2011 0.6300 0.6300 0.6100 0.6100 41,770 +0.00(+0.00%)
Jul 27, 2011 0.6300 0.6300 0.6100 0.6100 80,400 -0.05(-7.58%)
Jul 26, 2011 0.6300 0.6600 0.6300 0.6600 101,040 +0.03(+4.76%)
Jul 25, 2011 0.6500 0.6500 0.6300 0.6300 74,263 -0.02(-3.08%)
Jul 22, 2011 0.6500 0.6600 0.6500 0.6500 74,388 +0.00(+0.00%)
Jul 21, 2011 0.6200 0.6500 0.6200 0.6500 43,500 +0.04(+6.56%)
Jul 20, 2011 0.6400 0.6600 0.6100 0.6100 91,355 -0.03(-4.69%)
Jul 19, 2011 0.6500 0.6600 0.6100 0.6400 121,556 -0.01(-1.54%)
Jul 18, 2011 0.6200 0.6500 0.6200 0.6500 283,530 +0.03(+4.84%)
Jul 15, 2011 0.6300 0.6300 0.6100 0.6200 112,480 -0.01(-1.59%)
Jul 14, 2011 0.6300 0.6300 0.6200 0.6300 534,560 +0.00(+0.00%)
Jul 13, 2011 0.6100 0.6300 0.6100 0.6300 189,390 +0.02(+3.28%)
Jul 12, 2011 0.6000 0.6200 0.6000 0.6100 100,520 +0.02(+3.39%)
Jul 11, 2011 0.6400 0.6400 0.5900 0.5900 161,486 -0.03(-4.84%)
Jul 08, 2011 0.6200 0.6500 0.6200 0.6200 200,250 -0.02(-3.13%)
Jul 07, 2011 0.6000 0.6400 0.6000 0.6400 214,089 +0.04(+6.67%)
Jul 06, 2011 0.6100 0.6100 0.5900 0.6000 87,167 +0.00(+0.00%)
Jul 05, 2011 0.6100 0.6200 0.5900 0.6000 165,225 +0.01(+1.69%)
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.