Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Gold Corp (TSV: SGN )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 12, 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 31, 2012 0.9800 0.9900 0.9500 0.9800 738,940 +0.02(+2.08%)
Jan 30, 2012 0.9600 0.9600 0.9400 0.9600 366,275 +0.01(+1.05%)
Jan 27, 2012 0.9200 0.9700 0.9200 0.9500 310,962 +0.04(+4.40%)
Jan 26, 2012 0.9600 0.9600 0.8800 0.9100 983,662 +0.00(+0.00%)
Jan 25, 2012 0.8800 0.9100 0.8800 0.9100 68,260 +0.01(+1.11%)
Jan 24, 2012 0.9200 0.9200 0.8800 0.9000 182,999 -0.02(-2.17%)
Jan 23, 2012 0.9200 0.9200 0.8800 0.9200 95,340 +0.01(+1.10%)
Jan 20, 2012 0.9200 0.9200 0.8800 0.9100 36,400 +0.01(+1.11%)
Jan 19, 2012 0.9100 0.9100 0.8800 0.9000 96,780 -0.02(-2.17%)
Jan 18, 2012 0.9000 0.9200 0.8900 0.9200 38,200 +0.03(+3.37%)
Jan 17, 2012 0.9400 0.9500 0.8900 0.8900 62,183 -0.04(-4.30%)
Jan 16, 2012 0.9100 0.9300 0.9000 0.9300 21,480 +0.00(+0.00%)
Jan 13, 2012 0.9000 0.9300 0.9000 0.9300 10,491 +0.01(+1.09%)
Jan 12, 2012 0.9000 0.9200 0.8800 0.9200 45,418 +0.03(+3.37%)
Jan 11, 2012 0.9100 0.9100 0.8800 0.8900 110,812 -0.04(-4.30%)
Jan 10, 2012 0.9300 0.9400 0.8900 0.9300 166,635 +0.01(+1.09%)
Jan 09, 2012 0.9400 0.9400 0.9000 0.9200 115,970 -0.01(-1.08%)
Jan 06, 2012 0.9300 0.9300 0.9200 0.9300 54,930 +0.00(+0.00%)
Jan 05, 2012 0.9200 0.9300 0.8900 0.9300 213,909 +0.01(+1.09%)
Jan 04, 2012 0.9500 0.9500 0.8900 0.9200 96,743 +0.00(+0.00%)
Dec 30, 2011 0.9000 0.9200 0.8800 0.9200 32,558 +0.03(+3.37%)
Dec 29, 2011 0.8600 0.8900 0.8500 0.8900 42,900 +0.00(+0.00%)
Dec 28, 2011 0.9000 0.9000 0.8500 0.8900 80,000 +0.02(+2.30%)
Dec 23, 2011 0.8700 0.8700 0.8700 0.8700 111,538 +0.02(+2.35%)
Dec 21, 2011 0.8000 0.8500 0.8000 0.8500 222,650 -0.03(-3.41%)
Dec 20, 2011 0.8700 0.9000 0.8600 0.8800 175,805 +0.03(+3.53%)
Dec 19, 2011 0.8900 0.9400 0.8300 0.8500 397,360 +0.11(+14.86%)
Dec 16, 2011 0.7600 0.7600 0.7100 0.7400 86,700 -0.05(-6.33%)
Dec 15, 2011 0.7800 0.7900 0.7600 0.7900 209,792 +0.04(+5.33%)
Dec 14, 2011 0.7900 0.7900 0.7300 0.7500 388,825 -0.09(-10.71%)
Dec 13, 2011 0.8700 0.8700 0.7700 0.8400 192,280 -0.03(-3.45%)
Dec 12, 2011 0.9000 0.9200 0.8700 0.8700 44,000 -0.07(-7.45%)
Dec 09, 2011 0.9500 0.9500 0.9000 0.9400 64,180 -0.01(-1.05%)
Dec 08, 2011 0.9000 0.9500 0.8800 0.9500 98,650 +0.05(+5.56%)
Dec 07, 2011 0.9000 0.9000 0.8800 0.9000 66,900 +0.00(+0.00%)
Dec 06, 2011 0.8800 0.9200 0.8500 0.9000 58,800 +0.00(+0.00%)
Dec 05, 2011 0.9000 0.9000 0.8800 0.9000 33,615 +0.02(+2.27%)
Dec 02, 2011 0.8700 0.9000 0.8600 0.8800 37,150 +0.00(+0.00%)
Dec 01, 2011 0.9000 0.9000 0.8800 0.8800 68,120 -0.02(-2.22%)
Nov 30, 2011 0.9000 0.9200 0.9000 0.9000 129,610 +0.00(+0.00%)
Nov 29, 2011 0.9000 0.9000 0.8800 0.9000 22,860 +0.01(+1.12%)
Nov 28, 2011 0.8800 0.9100 0.8700 0.8900 230,569 +0.00(+0.00%)
Nov 25, 2011 0.9000 0.9100 0.8900 0.8900 70,025 -0.02(-2.20%)
Nov 24, 2011 0.8900 0.9100 0.8900 0.9100 9,500 +0.03(+3.41%)
Nov 23, 2011 0.9000 0.9000 0.8800 0.8800 67,300 -0.05(-5.38%)
Nov 22, 2011 0.9300 0.9500 0.9200 0.9300 121,800 +0.01(+1.09%)
Nov 21, 2011 0.9200 0.9200 0.8900 0.9200 60,330 -0.05(-5.15%)
Nov 18, 2011 0.9400 0.9700 0.9300 0.9700 53,900 +0.04(+4.30%)
Nov 17, 2011 0.9500 0.9500 0.9000 0.9300 123,480 -0.01(-1.06%)
Nov 16, 2011 1.000 1.000 0.9400 0.9400 142,780 -0.06(-6.00%)
Nov 15, 2011 1.000 1.010 0.9500 1.000 308,141 +0.00(+0.00%)
Nov 14, 2011 1.020 1.040 0.9700 1.000 264,510 +0.00(+0.00%)
Nov 11, 2011 0.9900 1.000 0.9700 1.000 97,400 +0.01(+1.01%)
Nov 10, 2011 1.000 1.010 0.9500 0.9900 333,200 +0.00(+0.00%)
Nov 09, 2011 0.9600 1.060 0.9400 0.9900 811,836 +0.08(+8.79%)
Nov 08, 2011 0.8800 0.9600 0.8800 0.9100 1,103,935 +0.03(+3.41%)
Nov 07, 2011 0.8600 0.8800 0.8200 0.8800 62,558 +0.02(+2.33%)
Nov 04, 2011 0.8300 0.8700 0.8300 0.8600 77,019 +0.02(+2.38%)
Nov 03, 2011 0.8100 0.8400 0.8100 0.8400 23,100 +0.04(+5.00%)
Nov 02, 2011 0.8300 0.8300 0.8000 0.8000 33,900 -0.03(-3.61%)
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.