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

Spanish Mountain Gold Ltd (TSV: SPA )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 3:59 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 31, 2016 0.0850 0.0850 0.0850 0.0850 226,500 +0.00(+0.00%)
May 30, 2016 0.0900 0.0900 0.0850 0.0850 334,500 -0.00(-5.56%)
May 27, 2016 0.0900 0.0950 0.0900 0.0900 420,261 -0.01(-5.26%)
May 26, 2016 0.0800 0.0950 0.0750 0.0950 1,334,456 +0.01(+11.76%)
May 25, 2016 0.0850 0.0850 0.0800 0.0850 590,000 +0.00(+0.00%)
May 24, 2016 0.0850 0.0900 0.0850 0.0850 91,000 -0.00(-5.56%)
May 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0900 0.0900 325,887 +0.00(+0.00%)
May 18, 2016 0.0950 0.0950 0.0900 0.0900 469,050 -0.01(-5.26%)
May 17, 2016 0.0900 0.0950 0.0900 0.0950 607,000 +0.01(+5.56%)
May 16, 2016 0.0900 0.0950 0.0900 0.0900 434,893 +0.00(+0.00%)
May 13, 2016 0.0900 0.0900 0.0900 0.0900 125,200 +0.00(+0.00%)
May 12, 2016 0.0900 0.0900 0.0850 0.0900 89,820 +0.00(+0.00%)
May 11, 2016 0.0850 0.0900 0.0850 0.0900 157,205 +0.00(+5.88%)
May 10, 2016 0.0850 0.0900 0.0800 0.0850 277,611 +0.00(+0.00%)
May 09, 2016 0.0900 0.0900 0.0850 0.0850 363,000 -0.00(-5.56%)
May 06, 2016 0.0900 0.1000 0.0900 0.0900 434,500 +0.00(+5.88%)
May 05, 2016 0.0900 0.0900 0.0850 0.0850 143,250 +0.00(+0.00%)
May 04, 2016 0.0900 0.0900 0.0850 0.0850 262,222 -0.01(-10.53%)
May 03, 2016 0.0900 0.0950 0.0800 0.0950 440,000 +0.01(+5.56%)
May 02, 2016 0.0950 0.0950 0.0850 0.0900 625,000 +0.00(+0.00%)
Apr 29, 2016 0.0850 0.0950 0.0850 0.0900 970,500 +0.00(+5.88%)
Apr 28, 2016 0.0750 0.0850 0.0700 0.0850 556,110 +0.01(+13.33%)
Apr 27, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Apr 26, 2016 0.0750 0.0750 0.0700 0.0750 386,107 +0.00(+0.00%)
Apr 25, 2016 0.0750 0.0750 0.0750 0.0750 162,000 +0.00(+0.00%)
Apr 22, 2016 0.0750 0.0750 0.0700 0.0750 231,191 +0.00(+0.00%)
Apr 21, 2016 0.0700 0.0750 0.0700 0.0750 303,600 +0.00(+7.14%)
Apr 20, 2016 0.0800 0.0800 0.0700 0.0700 304,343 -0.01(-12.50%)
Apr 19, 2016 0.0750 0.0850 0.0750 0.0800 734,699 +0.01(+6.67%)
Apr 18, 2016 0.0750 0.0800 0.0700 0.0750 512,500 +0.00(+0.00%)
Apr 15, 2016 0.0650 0.0750 0.0650 0.0750 382,034 +0.01(+15.38%)
Apr 14, 2016 0.0600 0.0700 0.0600 0.0650 883,740 +0.00(+0.00%)
Apr 13, 2016 0.0700 0.0700 0.0650 0.0650 159,000 +0.00(+0.00%)
Apr 12, 2016 0.0650 0.0750 0.0650 0.0650 529,940 -0.01(-7.14%)
Apr 11, 2016 0.0550 0.0700 0.0550 0.0700 428,073 +0.01(+16.67%)
Apr 08, 2016 0.0550 0.0600 0.0550 0.0600 160,500 +0.00(+9.09%)
Apr 07, 2016 0.0500 0.0550 0.0500 0.0550 135,450 +0.00(+10.00%)
Apr 06, 2016 0.0500 0.0500 0.0500 0.0500 250,000 -0.00(-9.09%)
Apr 05, 2016 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+0.00%)
Apr 04, 2016 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0600 0.0500 0.0550 275,000 +0.00(+0.00%)
Mar 31, 2016 0.0550 0.0600 0.0550 0.0550 259,880 +0.00(+0.00%)
Mar 30, 2016 0.0600 0.0650 0.0550 0.0550 123,000 -0.00(-8.33%)
Mar 29, 2016 0.0600 0.0600 0.0600 0.0600 96,823 +0.00(+9.09%)
Mar 28, 2016 0.0550 0.0600 0.0550 0.0550 146,000 -0.00(-8.33%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2016 0.0600 0.0600 0.0550 0.0600 234,500 -0.01(-7.69%)
Mar 22, 2016 0.0700 0.0750 0.0650 0.0650 260,300 +0.00(+0.00%)
Mar 21, 2016 0.0650 0.0750 0.0600 0.0650 436,859 +0.01(+8.33%)
Mar 18, 2016 0.0600 0.0650 0.0600 0.0600 228,100 +0.00(+9.09%)
Mar 17, 2016 0.0550 0.0600 0.0500 0.0550 419,966 +0.00(+10.00%)
Mar 16, 2016 0.0500 0.0550 0.0500 0.0500 186,500 -0.00(-9.09%)
Mar 15, 2016 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+10.00%)
Mar 14, 2016 0.0600 0.0600 0.0500 0.0500 807,200 -0.01(-16.67%)
Mar 11, 2016 0.0600 0.0600 0.0550 0.0600 162,546 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0600 0.0550 0.0600 296,500 +0.00(+9.09%)
Mar 09, 2016 0.0600 0.0600 0.0500 0.0550 211,100 -0.00(-8.33%)
Mar 08, 2016 0.0650 0.0650 0.0600 0.0600 479,100 -0.01(-7.69%)
Mar 07, 2016 0.0550 0.0650 0.0550 0.0650 393,099 +0.01(+18.18%)
Mar 04, 2016 0.0600 0.0650 0.0500 0.0550 656,957 +0.00(+0.00%)
Mar 03, 2016 0.0450 0.0550 0.0450 0.0550 172,500 +0.00(+10.00%)
Mar 02, 2016 0.0450 0.0500 0.0450 0.0500 53,100 +0.01(+11.11%)
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.