Skip to main content
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 (%)
Jan 29, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 28, 2010 0.4600 0.4800 0.4600 0.4800 2,016 -0.01(-2.04%)
Jan 27, 2010 0.4600 0.4900 0.4600 0.4900 38,350 -0.01(-2.00%)
Jan 26, 2010 0.5000 0.5000 0.4600 0.5000 31,666 +0.00(+0.00%)
Jan 25, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 22, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2010 0.4900 0.5000 0.4500 0.5000 32,166 +0.04(+8.70%)
Jan 20, 2010 0.4900 0.4900 0.4500 0.4600 57,256 -0.04(-8.00%)
Jan 19, 2010 0.5200 0.5200 0.4900 0.5000 21,000 -0.02(-3.85%)
Jan 18, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Jan 15, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 14, 2010 0.6000 0.6000 0.5200 0.5200 111,833 -0.08(-13.33%)
Jan 13, 2010 0.5800 0.7000 0.5800 0.6000 239,132 +0.05(+9.09%)
Jan 12, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 11, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 08, 2010 0.5000 0.5500 0.4600 0.5500 126,800 +0.05(+10.00%)
Jan 07, 2010 0.5000 0.5000 0.5000 0.5000 15,000 -0.02(-3.85%)
Jan 06, 2010 0.5200 0.5200 0.5200 0.5200 12,400 +0.00(+0.00%)
Jan 05, 2010 0.5200 0.5200 0.5200 0.5200 48,600 +0.01(+1.96%)
Jan 04, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 31, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 30, 2009 0.5000 0.5100 0.5000 0.5100 7,500 +0.08(+18.60%)
Dec 29, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 24, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2009 0.4500 0.4500 0.4300 0.4300 42,000 -0.02(-4.44%)
Dec 22, 2009 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Dec 21, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 18, 2009 0.5000 0.5000 0.4500 0.4500 27,100 +0.00(+0.00%)
Dec 17, 2009 0.5000 0.5000 0.4500 0.4500 27,500 -0.01(-2.17%)
Dec 16, 2009 0.4600 0.4600 0.4600 0.4600 1,900 +0.00(+0.00%)
Dec 15, 2009 0.4800 0.4800 0.4600 0.4600 25,000 +0.00(+0.00%)
Dec 14, 2009 0.4700 0.4700 0.4450 0.4600 48,256 -0.05(-9.80%)
Dec 11, 2009 0.5100 0.5100 0.5100 0.5100 10,000 +0.05(+10.87%)
Dec 10, 2009 0.5000 0.5000 0.4600 0.4600 11,000 -0.04(-8.00%)
Dec 09, 2009 0.4800 0.5000 0.4800 0.5000 6,166 +0.03(+6.38%)
Dec 08, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 07, 2009 0.4700 0.4700 0.4700 0.4700 128 +0.00(+0.00%)
Dec 04, 2009 0.5000 0.5200 0.4700 0.4700 20,166 -0.03(-6.00%)
Dec 03, 2009 0.5000 0.5000 0.5000 0.5000 9,000 +0.05(+11.11%)
Dec 02, 2009 0.4550 0.4550 0.4500 0.4500 20,000 -0.03(-6.25%)
Dec 01, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 30, 2009 0.4550 0.5000 0.4500 0.4800 30,078 -0.02(-4.00%)
Nov 27, 2009 0.5000 0.5000 0.5000 0.5000 10,000 -0.02(-3.85%)
Nov 26, 2009 0.5000 0.5200 0.5000 0.5200 30,000 +0.08(+18.18%)
Nov 25, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 24, 2009 0.4500 0.4500 0.4400 0.4400 9,000 +0.00(+0.00%)
Nov 23, 2009 0.4700 0.4700 0.4400 0.4400 10,000 -0.03(-6.38%)
Nov 20, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 19, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 18, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 17, 2009 0.4700 0.4700 0.4700 0.4700 10,000 -0.03(-6.00%)
Nov 16, 2009 0.5000 0.5000 0.5000 0.5000 100,000 +0.03(+6.38%)
Nov 13, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 12, 2009 0.4700 0.4700 0.4700 0.4700 1,666 -0.01(-2.08%)
Nov 11, 2009 0.4500 0.4800 0.4500 0.4800 21,500 +0.02(+4.35%)
Nov 10, 2009 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Nov 09, 2009 0.5000 0.5000 0.4700 0.4700 41,900 -0.01(-2.08%)
Nov 06, 2009 0.5000 0.5000 0.4800 0.4800 7,000 -0.02(-4.00%)
Nov 05, 2009 0.5000 0.5000 0.5000 0.5000 50,000 +0.04(+8.70%)
Nov 04, 2009 0.5000 0.5000 0.4600 0.4600 49,100 -0.06(-11.54%)
Nov 03, 2009 0.5000 0.5200 0.5000 0.5200 14,500 +0.02(+4.00%)
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.