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 (%)
Oct 30, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 29, 2009 0.4400 0.5000 0.4400 0.5000 43,500 +0.07(+16.28%)
Oct 28, 2009 0.4550 0.4550 0.4300 0.4300 63,500 -0.03(-5.49%)
Oct 27, 2009 0.4600 0.4600 0.4550 0.4550 38,907 -0.10(-17.27%)
Oct 26, 2009 0.4500 0.5500 0.4500 0.5500 12,900 +0.15(+35.80%)
Oct 23, 2009 0.4050 0.4050 0.4050 0.4050 2,100 -0.09(-19.00%)
Oct 22, 2009 0.5200 0.5200 0.4500 0.5000 77,000 -0.04(-7.41%)
Oct 21, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 20, 2009 0.5500 0.5400 0.5400 0.5400 25,000 +0.04(+8.00%)
Oct 19, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2009 0.5300 0.5300 0.5000 0.5000 75,000 -0.03(-5.66%)
Oct 15, 2009 0.5300 0.5300 0.5300 0.5300 500 -0.07(-11.67%)
Oct 14, 2009 0.5400 0.6000 0.5400 0.6000 11,000 +0.00(+0.00%)
Oct 13, 2009 0.5000 0.6000 0.4500 0.6000 66,028 +0.10(+20.00%)
Oct 09, 2009 0.4900 0.5000 0.4900 0.5000 44,000 +0.07(+16.28%)
Oct 08, 2009 0.4300 0.4300 0.4300 0.4300 1,666 +0.00(+0.00%)
Oct 07, 2009 0.4300 0.4300 0.4300 0.4300 1,666 -0.01(-2.27%)
Oct 06, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 05, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 02, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 01, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.06(+15.79%)
Sep 30, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Sep 29, 2009 0.3800 0.3800 0.3800 0.3800 50,000 +0.01(+2.70%)
Sep 28, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 25, 2009 0.4100 0.4100 0.3700 0.3700 6,512 -0.04(-8.64%)
Sep 24, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 23, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 22, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 21, 2009 0.4400 0.4950 0.4050 0.4050 30,000 -0.04(-8.99%)
Sep 18, 2009 0.4450 0.4600 0.4000 0.4450 34,996 +0.04(+11.25%)
Sep 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2009 0.4000 0.4000 0.4000 0.4000 2,256 +0.00(+0.00%)
Sep 14, 2009 0.4000 0.4000 0.4000 0.4000 1,666 -0.04(-9.09%)
Sep 11, 2009 0.4400 0.4400 0.4400 0.4400 1,325 +0.07(+18.92%)
Sep 10, 2009 0.3700 0.3700 0.3700 0.3700 5 +0.01(+1.37%)
Sep 09, 2009 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 08, 2009 0.4200 0.4200 0.3650 0.3650 21,500 -0.05(-13.10%)
Sep 04, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 03, 2009 0.4200 0.4200 0.4200 0.4200 1,666 +0.00(+0.00%)
Sep 02, 2009 0.4100 0.4200 0.4100 0.4200 27,000 -0.02(-4.55%)
Sep 01, 2009 0.3600 0.4550 0.3600 0.4400 19,333 +0.00(+0.00%)
Aug 31, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 28, 2009 0.3600 0.4550 0.3600 0.4400 19,333 +0.09(+25.71%)
Aug 27, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 24, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 21, 2009 0.3500 0.3500 0.3500 0.3500 7,332 +0.00(+0.00%)
Aug 20, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 19, 2009 0.3500 0.3500 0.3500 0.3500 7,332 +0.02(+7.69%)
Aug 18, 2009 0.3250 0.3300 0.3250 0.3250 8,833 -0.08(-18.75%)
Aug 17, 2009 0.3600 0.4000 0.3300 0.4000 71,977 +0.00(+0.00%)
Aug 14, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 13, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 10, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 07, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 06, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 05, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
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.