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 31, 2014 0.2800 0.2800 0.2550 0.2550 386,430 -0.03(-8.93%)
Jan 30, 2014 0.2800 0.2800 0.2700 0.2800 66,680 -0.01(-3.45%)
Jan 29, 2014 0.2850 0.2900 0.2700 0.2900 277,495 +0.01(+5.45%)
Jan 28, 2014 0.2550 0.2750 0.2550 0.2750 84,920 +0.02(+5.77%)
Jan 27, 2014 0.2700 0.2700 0.2600 0.2600 189,642 -0.01(-1.89%)
Jan 24, 2014 0.2800 0.2800 0.2650 0.2650 89,700 -0.01(-3.64%)
Jan 23, 2014 0.2700 0.2850 0.2700 0.2750 307,400 +0.01(+3.77%)
Jan 22, 2014 0.2750 0.2750 0.2600 0.2650 173,975 +0.00(+0.00%)
Jan 21, 2014 0.2650 0.2700 0.2650 0.2650 69,250 +0.01(+1.92%)
Jan 20, 2014 0.2750 0.2750 0.2600 0.2600 95,784 -0.01(-1.89%)
Jan 17, 2014 0.2700 0.2800 0.2600 0.2650 116,733 +0.01(+1.92%)
Jan 16, 2014 0.2750 0.2800 0.2600 0.2600 138,900 -0.01(-3.70%)
Jan 15, 2014 0.2700 0.2700 0.2600 0.2700 113,100 +0.00(+0.00%)
Jan 14, 2014 0.2650 0.2750 0.2650 0.2700 66,320 -0.01(-1.82%)
Jan 13, 2014 0.2650 0.2800 0.2650 0.2750 23,700 +0.00(+0.00%)
Jan 10, 2014 0.2700 0.2750 0.2650 0.2750 81,300 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2750 0.2600 0.2750 57,752 -0.01(-1.79%)
Jan 08, 2014 0.2750 0.2800 0.2700 0.2800 260,694 +0.01(+1.82%)
Jan 07, 2014 0.2900 0.2900 0.2600 0.2750 126,585 -0.01(-1.79%)
Jan 06, 2014 0.2800 0.2900 0.2800 0.2800 317,980 +0.02(+5.66%)
Jan 03, 2014 0.2900 0.2900 0.2600 0.2650 387,798 +0.02(+6.00%)
Jan 02, 2014 0.2500 0.2550 0.2400 0.2500 309,486 +0.02(+6.38%)
Dec 31, 2013 0.2350 0.2350 0.2350 0 +0.03(+14.63%)
Dec 30, 2013 0.2250 0.2250 0.2050 0.2050 22,980 -0.02(-8.89%)
Dec 27, 2013 0.2050 0.2250 0.2050 0.2250 32,824 +0.01(+2.27%)
Dec 24, 2013 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Dec 23, 2013 0.1850 0.2000 0.1850 0.1950 60,759 +0.01(+2.63%)
Dec 20, 2013 0.1850 0.1950 0.1850 0.1900 41,164 -0.01(-2.56%)
Dec 19, 2013 0.2000 0.2000 0.1800 0.1950 70,685 -0.01(-4.88%)
Dec 18, 2013 0.2100 0.2150 0.2050 0.2050 180,914 +0.00(+2.50%)
Dec 17, 2013 0.1750 0.2000 0.1700 0.2000 434,353 +0.02(+11.11%)
Dec 16, 2013 0.1650 0.1800 0.1650 0.1800 180,033 +0.00(+0.00%)
Dec 13, 2013 0.1700 0.1800 0.1700 0.1800 38,155 +0.02(+12.50%)
Dec 12, 2013 0.1700 0.1700 0.1600 0.1600 9,000 -0.02(-11.11%)
Dec 11, 2013 0.1850 0.1850 0.1700 0.1800 56,100 -0.01(-2.70%)
Dec 10, 2013 0.1650 0.1850 0.1650 0.1850 252,930 +0.03(+19.35%)
Dec 09, 2013 0.1500 0.1600 0.1500 0.1550 263,150 +0.01(+3.33%)
Dec 06, 2013 0.1450 0.1500 0.1450 0.1500 191,501 +0.01(+3.45%)
Dec 05, 2013 0.1450 0.1450 0.1400 0.1450 185,800 +0.00(+0.00%)
Dec 04, 2013 0.1450 0.1450 0.1450 0.1450 215,800 +0.00(+3.57%)
Dec 03, 2013 0.1450 0.1500 0.1400 0.1400 162,910 -0.00(-3.45%)
Dec 02, 2013 0.1400 0.1500 0.1400 0.1450 89,500 +0.00(+3.57%)
Nov 29, 2013 0.1450 0.1550 0.1400 0.1400 1,198,100 -0.00(-3.45%)
Nov 28, 2013 0.1550 0.1550 0.1400 0.1450 159,900 -0.01(-3.33%)
Nov 27, 2013 0.1350 0.1500 0.1350 0.1500 341,145 +0.01(+7.14%)
Nov 26, 2013 0.1300 0.1450 0.1300 0.1400 353,500 +0.01(+3.70%)
Nov 25, 2013 0.1450 0.1450 0.1350 0.1350 93,000 -0.01(-3.57%)
Nov 22, 2013 0.1550 0.1550 0.1300 0.1400 528,750 -0.02(-12.50%)
Nov 21, 2013 0.1600 0.1600 0.1550 0.1600 86,000 +0.01(+3.23%)
Nov 20, 2013 0.1650 0.1650 0.1500 0.1550 256,802 -0.01(-6.06%)
Nov 19, 2013 0.1650 0.1650 0.1550 0.1650 62,442 -0.01(-2.94%)
Nov 18, 2013 0.1800 0.1800 0.1500 0.1700 252,657 -0.00(-2.86%)
Nov 15, 2013 0.1750 0.1750 0.1700 0.1750 102,700 +0.00(+0.00%)
Nov 14, 2013 0.1800 0.1800 0.1700 0.1750 50,755 +0.00(+2.94%)
Nov 12, 2013 0.1800 0.1800 0.1700 0.1700 92,300 -0.00(-2.86%)
Nov 11, 2013 0.1750 0.1800 0.1750 0.1750 60,200 -0.01(-2.78%)
Nov 08, 2013 0.1800 0.1800 0.1750 0.1800 119,245 +0.00(+0.00%)
Nov 07, 2013 0.1850 0.1900 0.1800 0.1800 67,050 -0.01(-2.70%)
Nov 06, 2013 0.1850 0.1900 0.1850 0.1850 12,500 +0.01(+2.78%)
Nov 05, 2013 0.1900 0.1900 0.1800 0.1800 40,217 -0.01(-5.26%)
Nov 04, 2013 0.1850 0.1900 0.1800 0.1900 86,100 +0.01(+5.56%)
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.