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 29, 2020 0.1000 0.1100 0.1000 0.1100 205,069 +0.01(+10.00%)
May 28, 2020 0.1100 0.1100 0.1000 0.1000 91,000 -0.00(-4.76%)
May 27, 2020 0.1000 0.1050 0.1000 0.1050 236,228 +0.00(+5.00%)
May 26, 2020 0.1050 0.1050 0.1000 0.1000 141,955 -0.00(-4.76%)
May 25, 2020 0.1150 0.1150 0.1050 0.1050 43,500 -0.01(-4.55%)
May 22, 2020 0.1100 0.1150 0.1100 0.1100 215,500 -0.01(-4.35%)
May 21, 2020 0.1100 0.1150 0.1100 0.1150 193,900 +0.00(+0.00%)
May 20, 2020 0.1250 0.1250 0.1050 0.1150 321,771 +0.01(+4.55%)
May 19, 2020 0.1250 0.1300 0.1050 0.1100 822,261 +0.01(+10.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0850 0.0900 677,500 +0.00(+0.00%)
May 13, 2020 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
May 12, 2020 0.0950 0.0950 0.0900 0.0900 394,695 +0.00(+0.00%)
May 11, 2020 0.0950 0.0950 0.0900 0.0900 218,893 +0.00(+0.00%)
May 08, 2020 0.0900 0.0900 0.0850 0.0900 268,000 +0.00(+0.00%)
May 07, 2020 0.0900 0.0900 0.0850 0.0900 142,400 +0.00(+0.00%)
May 06, 2020 0.0900 0.0900 0.0900 0.0900 513,000 -0.01(-5.26%)
May 05, 2020 0.0900 0.1000 0.0900 0.0950 183,300 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 98,688 +0.01(+5.56%)
May 01, 2020 0.0850 0.0900 0.0850 0.0900 74,590 +0.00(+0.00%)
Apr 30, 2020 0.1000 0.1000 0.0900 0.0900 69,200 -0.01(-10.00%)
Apr 29, 2020 0.1000 0.1000 0.0950 0.1000 102,495 +0.01(+11.11%)
Apr 28, 2020 0.0950 0.0950 0.0900 0.0900 93,000 -0.01(-5.26%)
Apr 27, 2020 0.0950 0.1000 0.0900 0.0950 290,000 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1050 0.0950 0.0950 272,000 +0.00(+0.00%)
Apr 23, 2020 0.0950 0.1000 0.0950 0.0950 294,500 +0.01(+5.56%)
Apr 22, 2020 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+5.88%)
Apr 21, 2020 0.0850 0.0850 0.0850 0.0850 59,400 +0.00(+0.00%)
Apr 20, 2020 0.0850 0.0900 0.0800 0.0850 120,000 +0.00(+0.00%)
Apr 17, 2020 0.0900 0.0900 0.0800 0.0850 182,000 -0.01(-10.53%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.0950 26,000 +0.01(+5.56%)
Apr 15, 2020 0.0950 0.0950 0.0900 0.0900 92,290 -0.01(-5.26%)
Apr 14, 2020 0.1000 0.1000 0.0950 0.0950 25,700 +0.00(+0.00%)
Apr 13, 2020 0.0850 0.1000 0.0850 0.0950 180,984 +0.00(+0.00%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 08, 2020 0.0750 0.0800 0.0700 0.0800 61,500 -0.01(-5.88%)
Apr 07, 2020 0.0800 0.0850 0.0800 0.0850 80,600 +0.01(+13.33%)
Apr 06, 2020 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
Apr 03, 2020 0.0700 0.0700 0.0650 0.0700 46,999 +0.00(+0.00%)
Apr 02, 2020 0.0650 0.0700 0.0650 0.0700 134,250 -0.00(-6.67%)
Apr 01, 2020 0.0650 0.0750 0.0650 0.0750 52,000 +0.00(+7.14%)
Mar 31, 2020 0.0650 0.0750 0.0650 0.0700 69,100 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0700 0.0650 0.0700 63,000 +0.00(+0.00%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 180,400 -0.00(-6.67%)
Mar 26, 2020 0.0700 0.0800 0.0700 0.0750 234,700 +0.00(+7.14%)
Mar 25, 2020 0.0750 0.0750 0.0700 0.0700 38,000 -0.00(-6.67%)
Mar 24, 2020 0.0700 0.0750 0.0700 0.0750 132,009 +0.00(+7.14%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 40,000 +0.02(+27.27%)
Mar 20, 2020 0.0550 0.0550 0.0550 0.0550 16,800 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0500 0.0550 351,915 +0.00(+0.00%)
Mar 18, 2020 0.0700 0.0700 0.0550 0.0550 293,600 -0.02(-21.43%)
Mar 17, 2020 0.0700 0.0700 0.0650 0.0700 302,000 +0.01(+7.69%)
Mar 16, 2020 0.0650 0.0650 0.0600 0.0650 240,400 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0750 0.0650 0.0650 216,200 -0.01(-7.14%)
Mar 12, 2020 0.0750 0.0750 0.0600 0.0700 306,069 -0.00(-6.67%)
Mar 11, 2020 0.0800 0.0800 0.0750 0.0750 66,500 -0.01(-11.76%)
Mar 10, 2020 0.0800 0.0900 0.0750 0.0850 217,445 -0.00(-5.56%)
Mar 09, 2020 0.0850 0.0900 0.0800 0.0900 243,475 +0.00(+5.88%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0850 55,000 +0.00(+0.00%)
Mar 05, 2020 0.0800 0.0900 0.0800 0.0850 200,000 +0.01(+6.25%)
Mar 04, 2020 0.0900 0.0900 0.0800 0.0800 40,100 -0.01(-5.88%)
Mar 03, 2020 0.0900 0.1000 0.0850 0.0850 316,530 -0.01(-10.53%)
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.