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: 10:08 AM EDT, Jun 13, 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 31, 2011 0.8600 0.8600 0.8000 0.8300 78,000 +0.01(+1.22%)
Oct 28, 2011 0.8200 0.8500 0.8100 0.8200 74,842 +0.01(+1.23%)
Oct 27, 2011 0.8300 0.8300 0.8100 0.8100 70,600 -0.02(-2.41%)
Oct 26, 2011 0.8100 0.8600 0.8100 0.8300 243,200 +0.02(+2.47%)
Oct 25, 2011 0.8100 0.8400 0.8000 0.8100 220,700 +0.00(+0.00%)
Oct 24, 2011 0.7900 0.8100 0.7900 0.8100 78,800 +0.00(+0.00%)
Oct 21, 2011 0.8300 0.8300 0.7900 0.8100 26,250 +0.01(+1.25%)
Oct 20, 2011 0.8100 0.8100 0.7900 0.8000 32,500 -0.02(-2.44%)
Oct 19, 2011 0.8300 0.8300 0.8200 0.8200 12,000 +0.00(+0.00%)
Oct 18, 2011 0.8000 0.8400 0.8000 0.8200 179,363 -0.01(-1.20%)
Oct 17, 2011 0.8200 0.8300 0.8000 0.8300 34,391 +0.04(+5.06%)
Oct 14, 2011 0.8000 0.8200 0.7900 0.7900 13,000 -0.01(-1.25%)
Oct 13, 2011 0.8000 0.8000 0.8000 0.8000 50,500 -0.02(-2.44%)
Oct 12, 2011 0.8000 0.8200 0.8000 0.8200 50,338 -0.01(-1.20%)
Oct 11, 2011 0.8200 0.8500 0.8000 0.8300 120,570 +0.01(+1.22%)
Oct 07, 2011 0.8200 0.8200 0.8200 0.8200 1,590 -0.01(-1.20%)
Oct 06, 2011 0.8300 0.8300 0.8000 0.8300 104,550 +0.01(+1.22%)
Oct 05, 2011 0.7700 0.8200 0.7700 0.8200 7,200 +0.07(+9.33%)
Oct 04, 2011 0.8000 0.8300 0.7400 0.7500 244,000 -0.07(-8.54%)
Oct 03, 2011 0.8500 0.8500 0.8000 0.8200 113,050 -0.08(-8.89%)
Sep 30, 2011 0.7300 0.9000 0.7300 0.9000 258,659 +0.19(+26.76%)
Sep 29, 2011 0.8100 0.8100 0.7000 0.7100 217,320 -0.06(-7.79%)
Sep 28, 2011 0.8600 0.8900 0.7700 0.7700 171,765 -0.13(-14.44%)
Sep 27, 2011 0.8500 0.9000 0.8500 0.9000 210,176 +0.05(+5.88%)
Sep 26, 2011 0.8200 0.8500 0.7700 0.8500 87,572 +0.01(+1.19%)
Sep 23, 2011 0.8200 0.8500 0.7700 0.8400 171,922 -0.02(-2.33%)
Sep 22, 2011 0.9000 0.9000 0.8000 0.8600 252,710 -0.04(-4.44%)
Sep 21, 2011 0.8300 0.9900 0.8300 0.9000 513,490 +0.06(+7.14%)
Sep 20, 2011 0.8000 0.8500 0.8000 0.8400 217,210 +0.04(+5.00%)
Sep 19, 2011 0.8000 0.8000 0.7700 0.8000 80,400 +0.01(+1.27%)
Sep 16, 2011 0.7600 0.8200 0.7600 0.7900 530,168 +0.03(+3.95%)
Sep 15, 2011 0.7700 0.7900 0.7600 0.7600 355,175 -0.02(-2.56%)
Sep 14, 2011 0.7900 0.7900 0.7600 0.7800 221,069 -0.01(-1.27%)
Sep 13, 2011 0.7700 0.7900 0.7700 0.7900 77,564 +0.01(+1.28%)
Sep 12, 2011 0.8000 0.8000 0.7500 0.7800 57,900 -0.02(-2.50%)
Sep 09, 2011 0.7900 0.8000 0.7900 0.8000 240,875 +0.01(+1.27%)
Sep 08, 2011 0.7700 0.8000 0.7600 0.7900 235,076 +0.02(+2.60%)
Sep 07, 2011 0.7500 0.7700 0.7400 0.7700 110,907 +0.03(+4.05%)
Sep 06, 2011 0.7400 0.7400 0.7100 0.7400 203,271 +0.01(+1.37%)
Sep 02, 2011 0.7400 0.7400 0.7100 0.7300 240,474 +0.00(+0.00%)
Sep 01, 2011 0.7300 0.7300 0.7100 0.7300 147,273 +0.00(+0.00%)
Aug 31, 2011 0.7300 0.7400 0.7300 0.7300 237,760 -0.01(-1.35%)
Aug 30, 2011 0.7300 0.7400 0.7300 0.7400 162,800 +0.01(+1.37%)
Aug 29, 2011 0.7400 0.7400 0.7200 0.7300 199,336 -0.02(-2.67%)
Aug 26, 2011 0.7400 0.7500 0.7100 0.7500 286,070 +0.03(+4.17%)
Aug 25, 2011 0.7400 0.7400 0.7100 0.7200 150,090 -0.03(-4.00%)
Aug 24, 2011 0.7400 0.7600 0.7400 0.7500 281,000 -0.02(-2.60%)
Aug 23, 2011 0.7600 0.7700 0.7600 0.7700 70,000 +0.00(+0.00%)
Aug 22, 2011 0.7600 0.7700 0.7500 0.7700 490,802 +0.02(+2.67%)
Aug 19, 2011 0.7400 0.7600 0.6800 0.7500 1,237,115 +0.04(+5.63%)
Aug 18, 2011 0.7400 0.7500 0.7100 0.7100 34,530 -0.04(-5.33%)
Aug 17, 2011 0.7400 0.7900 0.7400 0.7500 138,000 +0.00(+0.00%)
Aug 16, 2011 0.7500 0.7500 0.7500 0.7500 5,500 -0.01(-1.32%)
Aug 15, 2011 0.7400 0.7700 0.7200 0.7600 83,383 +0.02(+2.70%)
Aug 12, 2011 0.7000 0.7500 0.7000 0.7400 13,450 +0.04(+5.71%)
Aug 11, 2011 0.7000 0.7200 0.6700 0.7000 29,410 +0.00(+0.00%)
Aug 10, 2011 0.7000 0.7000 0.6600 0.7000 62,300 +0.02(+2.94%)
Aug 09, 2011 0.6900 0.6900 0.6500 0.6800 148,100 -0.02(-2.86%)
Aug 08, 2011 0.6800 0.7000 0.6700 0.7000 79,000 +0.01(+1.45%)
Aug 05, 2011 0.6800 0.6900 0.6400 0.6900 62,650 -0.01(-1.43%)
Aug 04, 2011 0.7500 0.7500 0.6800 0.7000 129,250 -0.02(-2.78%)
Aug 03, 2011 0.7900 0.7900 0.7200 0.7200 31,850 -0.07(-8.86%)
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.