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 (%)
Oct 31, 2016 0.0800 0.0800 0.0750 0.0750 74,000 -0.01(-11.76%)
Oct 28, 2016 0.0750 0.0850 0.0750 0.0850 436,000 +0.01(+13.33%)
Oct 27, 2016 0.0750 0.0800 0.0750 0.0750 279,780 +0.00(+7.14%)
Oct 26, 2016 0.0700 0.0700 0.0700 0.0700 85,000 -0.00(-6.67%)
Oct 25, 2016 0.0700 0.0750 0.0700 0.0750 184,000 +0.00(+7.14%)
Oct 24, 2016 0.0700 0.0700 0.0650 0.0700 369,000 +0.00(+0.00%)
Oct 21, 2016 0.0800 0.0800 0.0700 0.0700 185,200 -0.00(-6.67%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Oct 19, 2016 0.0750 0.0800 0.0750 0.0750 154,000 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 12,200 -0.00(-6.67%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 53,730 +0.00(+0.00%)
Oct 13, 2016 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Oct 12, 2016 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 11, 2016 0.0750 0.0750 0.0700 0.0750 68,500 +0.00(+0.00%)
Oct 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 06, 2016 0.0750 0.0800 0.0700 0.0750 210,000 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Oct 04, 2016 0.0750 0.0750 0.0650 0.0750 187,400 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0750 0.0750 0.0750 300,000 -0.01(-6.25%)
Sep 30, 2016 0.0750 0.0800 0.0700 0.0800 167,000 +0.01(+14.29%)
Sep 29, 2016 0.0700 0.0750 0.0700 0.0700 130,000 -0.00(-6.67%)
Sep 28, 2016 0.0750 0.0750 0.0700 0.0750 54,000 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0750 0.0700 0.0750 45,400 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0750 0.0700 0.0750 947,735 +0.00(+0.00%)
Sep 23, 2016 0.0800 0.0800 0.0750 0.0750 26,500 +0.00(+0.00%)
Sep 22, 2016 0.0750 0.0800 0.0750 0.0750 75,000 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0750 0.0750 248,500 -0.01(-6.25%)
Sep 20, 2016 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 19, 2016 0.0750 0.0850 0.0750 0.0850 24,000 +0.01(+6.25%)
Sep 16, 2016 0.0800 0.0800 0.0750 0.0800 65,900 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0850 0.0750 0.0800 50,000 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0850 0.0800 0.0800 50,900 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0.0800 107,700 -0.01(-5.88%)
Sep 12, 2016 0.0800 0.0850 0.0800 0.0850 34,500 +0.01(+6.25%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Sep 08, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 07, 2016 0.0800 0.0850 0.0800 0.0800 31,000 -0.01(-5.88%)
Sep 06, 2016 0.0850 0.0850 0.0850 0.0850 432,950 +0.01(+6.25%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 01, 2016 0.0850 0.0850 0.0750 0.0750 175,000 +0.00(+0.00%)
Aug 31, 2016 0.0800 0.0850 0.0750 0.0750 228,579 -0.01(-11.76%)
Aug 30, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 29, 2016 0.0850 0.0850 0.0800 0.0850 147,400 +0.01(+6.25%)
Aug 26, 2016 0.0850 0.0900 0.0800 0.0800 239,300 -0.01(-5.88%)
Aug 25, 2016 0.0800 0.0850 0.0800 0.0850 182,140 +0.01(+6.25%)
Aug 24, 2016 0.0850 0.0850 0.0800 0.0800 220,600 -0.01(-5.88%)
Aug 23, 2016 0.0900 0.0900 0.0850 0.0850 30,500 -0.00(-5.56%)
Aug 22, 2016 0.0900 0.0900 0.0850 0.0900 185,000 +0.00(+0.00%)
Aug 19, 2016 0.0900 0.0900 0.0850 0.0900 111,375 +0.00(+0.00%)
Aug 18, 2016 0.0950 0.0950 0.0900 0.0900 36,000 -0.01(-5.26%)
Aug 17, 2016 0.0850 0.0950 0.0850 0.0950 21,500 +0.00(+0.00%)
Aug 16, 2016 0.0900 0.0950 0.0900 0.0950 290,500 +0.00(+0.00%)
Aug 15, 2016 0.0950 0.1000 0.0900 0.0950 163,500 -0.01(-5.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0.1000 87,500 +0.01(+5.26%)
Aug 11, 2016 0.1000 0.1050 0.0950 0.0950 288,350 +0.00(+0.00%)
Aug 10, 2016 0.1000 0.1000 0.0950 0.0950 7,000 -0.01(-5.00%)
Aug 09, 2016 0.0900 0.1000 0.0900 0.1000 178,300 +0.00(+0.00%)
Aug 08, 2016 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+5.26%)
Aug 05, 2016 0.0900 0.0950 0.0900 0.0950 257,500 +0.00(+0.00%)
Aug 04, 2016 0.0850 0.0950 0.0850 0.0950 298,200 +0.01(+11.76%)
Aug 03, 2016 0.0850 0.0900 0.0800 0.0850 154,580 +0.01(+6.25%)
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.