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 31, 2013 0.2000 0.2000 0.1850 0.1900 73,630 -0.01(-5.00%)
Oct 30, 2013 0.2000 0.2000 0.1850 0.2000 521,888 +0.01(+2.56%)
Oct 29, 2013 0.1950 0.2000 0.1950 0.1950 60,179 -0.01(-2.50%)
Oct 28, 2013 0.2100 0.2100 0.1950 0.2000 109,000 +0.00(+0.00%)
Oct 25, 2013 0.2000 0.2100 0.1950 0.2000 116,400 +0.00(+0.00%)
Oct 24, 2013 0.1950 0.2000 0.1950 0.2000 212,400 +0.01(+2.56%)
Oct 23, 2013 0.2000 0.2000 0.1950 0.1950 79,486 +0.00(+0.00%)
Oct 22, 2013 0.1900 0.2000 0.1900 0.1950 213,500 +0.01(+5.41%)
Oct 21, 2013 0.1850 0.1900 0.1850 0.1850 51,035 -0.02(-7.50%)
Oct 18, 2013 0.2000 0.2000 0.1850 0.2000 265,316 +0.01(+2.56%)
Oct 17, 2013 0.1950 0.2000 0.1900 0.1950 66,658 +0.01(+2.63%)
Oct 16, 2013 0.1900 0.1900 0.1750 0.1900 82,318 +0.02(+8.57%)
Oct 15, 2013 0.1850 0.1850 0.1750 0.1750 128,107 -0.02(-7.89%)
Oct 11, 2013 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 10, 2013 0.1900 0.2000 0.1850 0.1950 166,196 +0.01(+2.63%)
Oct 09, 2013 0.1950 0.1950 0.1800 0.1900 245,910 -0.01(-2.56%)
Oct 08, 2013 0.2000 0.2100 0.1950 0.1950 78,800 -0.01(-4.88%)
Oct 07, 2013 0.2100 0.2100 0.1950 0.2050 105,352 -0.01(-2.38%)
Oct 04, 2013 0.2000 0.2100 0.2000 0.2100 77,440 +0.01(+5.00%)
Oct 03, 2013 0.2000 0.2100 0.2000 0.2000 129,961 -0.01(-6.98%)
Oct 02, 2013 0.2000 0.2150 0.2000 0.2150 36,600 +0.01(+4.88%)
Oct 01, 2013 0.2100 0.2100 0.2000 0.2050 42,500 +0.00(+0.00%)
Sep 27, 2013 0.2050 0.2050 0.2000 0.2050 16,130 +0.00(+0.00%)
Sep 26, 2013 0.2150 0.2150 0.2050 0.2050 99,380 -0.01(-4.65%)
Sep 25, 2013 0.2050 0.2200 0.2050 0.2150 51,560 +0.01(+4.88%)
Sep 24, 2013 0.2150 0.2150 0.2000 0.2050 169,000 -0.01(-4.65%)
Sep 23, 2013 0.2250 0.2250 0.2150 0.2150 60,950 -0.01(-4.44%)
Sep 20, 2013 0.2200 0.2250 0.2100 0.2250 16,367 +0.00(+0.00%)
Sep 19, 2013 0.2300 0.2300 0.2100 0.2250 128,370 +0.00(+0.00%)
Sep 18, 2013 0.2100 0.2250 0.2100 0.2250 62,734 +0.02(+7.14%)
Sep 17, 2013 0.2100 0.2200 0.2050 0.2100 130,910 -0.01(-4.55%)
Sep 16, 2013 0.2150 0.2200 0.2150 0.2200 32,575 +0.01(+2.33%)
Sep 13, 2013 0.2150 0.2300 0.2150 0.2150 38,970 +0.00(+0.00%)
Sep 12, 2013 0.2250 0.2250 0.2150 0.2150 131,800 -0.02(-6.52%)
Sep 11, 2013 0.2300 0.2500 0.2300 0.2300 223,370 +0.01(+2.22%)
Sep 10, 2013 0.2250 0.2250 0.2200 0.2250 33,700 +0.00(+0.00%)
Sep 09, 2013 0.2200 0.2300 0.2200 0.2250 29,450 -0.01(-2.17%)
Sep 06, 2013 0.2400 0.2400 0.2150 0.2300 37,600 +0.01(+4.55%)
Sep 05, 2013 0.2250 0.2350 0.2150 0.2200 44,600 -0.02(-8.33%)
Sep 04, 2013 0.2250 0.2400 0.2250 0.2400 5,500 +0.00(+0.00%)
Sep 03, 2013 0.2300 0.2400 0.2300 0.2400 102,095 +0.01(+6.67%)
Aug 30, 2013 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 29, 2013 0.2500 0.2500 0.2400 0.2400 44,200 -0.01(-4.00%)
Aug 28, 2013 0.2500 0.2550 0.2450 0.2500 148,100 +0.01(+4.17%)
Aug 27, 2013 0.2500 0.2700 0.2400 0.2400 670,310 -0.01(-4.00%)
Aug 26, 2013 0.2500 0.2500 0.2400 0.2500 223,350 +0.01(+4.17%)
Aug 23, 2013 0.2100 0.2400 0.2100 0.2400 1,353,725 +0.03(+14.29%)
Aug 22, 2013 0.2200 0.2200 0.2100 0.2100 71,780 -0.01(-4.55%)
Aug 21, 2013 0.2300 0.2300 0.2150 0.2200 211,158 -0.01(-6.38%)
Aug 20, 2013 0.2350 0.2350 0.2300 0.2350 461,650 +0.01(+6.82%)
Aug 19, 2013 0.2400 0.2400 0.2200 0.2200 130,300 +0.00(+0.00%)
Aug 16, 2013 0.2400 0.2500 0.2200 0.2200 135,840 -0.02(-8.33%)
Aug 15, 2013 0.2350 0.2400 0.2200 0.2400 101,452 +0.00(+0.00%)
Aug 14, 2013 0.2250 0.2400 0.2250 0.2400 92,700 +0.01(+4.35%)
Aug 13, 2013 0.2300 0.2300 0.2200 0.2300 23,501 +0.00(+0.00%)
Aug 12, 2013 0.2350 0.2400 0.2200 0.2300 269,728 +0.01(+2.22%)
Aug 09, 2013 0.2300 0.2350 0.2200 0.2250 58,643 +0.00(+0.00%)
Aug 08, 2013 0.2300 0.2300 0.2200 0.2250 101,575 -0.01(-2.17%)
Aug 07, 2013 0.2300 0.2300 0.2100 0.2300 189,195 -0.00(-2.13%)
Aug 06, 2013 0.2400 0.2500 0.2300 0.2350 44,675 -0.02(-6.00%)
Aug 02, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.