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, 2020 0.1400 0.1450 0.1400 0.1400 24,795 +0.00(+0.00%)
Oct 29, 2020 0.1450 0.1450 0.1350 0.1400 90,300 -0.00(-3.45%)
Oct 28, 2020 0.1500 0.1500 0.1400 0.1450 304,100 -0.01(-3.33%)
Oct 27, 2020 0.1550 0.1550 0.1450 0.1500 401,200 -0.01(-6.25%)
Oct 26, 2020 0.1650 0.1650 0.1600 0.1600 165,499 -0.01(-3.03%)
Oct 23, 2020 0.1600 0.1650 0.1550 0.1650 128,000 +0.00(+0.00%)
Oct 22, 2020 0.1600 0.1700 0.1600 0.1650 88,700 +0.00(+0.00%)
Oct 21, 2020 0.1700 0.1750 0.1650 0.1650 57,350 -0.01(-5.71%)
Oct 20, 2020 0.1750 0.1750 0.1700 0.1750 59,750 +0.00(+0.00%)
Oct 19, 2020 0.1800 0.1900 0.1750 0.1750 188,975 -0.01(-2.78%)
Oct 16, 2020 0.1800 0.1850 0.1750 0.1800 226,450 +0.00(+0.00%)
Oct 15, 2020 0.1800 0.1850 0.1750 0.1800 374,952 +0.01(+9.09%)
Oct 14, 2020 0.1550 0.1800 0.1550 0.1650 372,700 +0.02(+10.00%)
Oct 13, 2020 0.1550 0.1550 0.1450 0.1500 56,500 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1450 0.1550 0.1300 0.1400 453,679 -0.00(-3.45%)
Oct 07, 2020 0.1400 0.1450 0.1400 0.1450 148,380 +0.00(+0.00%)
Oct 06, 2020 0.1450 0.1450 0.1400 0.1450 54,500 +0.00(+0.00%)
Oct 05, 2020 0.1500 0.1550 0.1450 0.1450 13,000 +0.00(+0.00%)
Oct 02, 2020 0.1550 0.1650 0.1450 0.1450 74,500 -0.01(-6.45%)
Oct 01, 2020 0.1450 0.1550 0.1450 0.1550 109,900 +0.01(+3.33%)
Sep 30, 2020 0.1500 0.1500 0.1500 0.1500 55,600 -0.01(-3.23%)
Sep 29, 2020 0.1600 0.1600 0.1500 0.1550 91,000 +0.00(+0.00%)
Sep 28, 2020 0.1550 0.1600 0.1500 0.1550 126,894 -0.01(-3.13%)
Sep 25, 2020 0.1600 0.1600 0.1600 0.1600 23,950 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1600 0.1400 0.1600 170,417 +0.00(+0.00%)
Sep 23, 2020 0.1550 0.1600 0.1500 0.1600 58,500 -0.01(-3.03%)
Sep 22, 2020 0.1600 0.1700 0.1600 0.1650 60,500 -0.01(-2.94%)
Sep 21, 2020 0.1700 0.1800 0.1700 0.1700 107,500 -0.00(-2.86%)
Sep 18, 2020 0.1800 0.1800 0.1700 0.1750 54,000 -0.01(-5.41%)
Sep 17, 2020 0.1650 0.1850 0.1650 0.1850 213,000 +0.02(+12.12%)
Sep 16, 2020 0.1700 0.1700 0.1550 0.1650 66,500 -0.01(-8.33%)
Sep 15, 2020 0.1900 0.1900 0.1800 0.1800 54,000 -0.01(-2.70%)
Sep 14, 2020 0.1750 0.1850 0.1750 0.1850 21,500 +0.01(+8.82%)
Sep 11, 2020 0.1700 0.1700 0.1700 0.1700 37,550 +0.00(+0.00%)
Sep 10, 2020 0.1800 0.1800 0.1600 0.1700 48,769 -0.02(-10.53%)
Sep 09, 2020 0.1900 0.1900 0.1800 0.1900 41,000 +0.01(+2.70%)
Sep 08, 2020 0.1700 0.1850 0.1650 0.1850 62,000 +0.01(+8.82%)
Sep 04, 2020 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Sep 03, 2020 0.1650 0.1650 0.1150 0.1550 531,095 -0.01(-6.06%)
Sep 02, 2020 0.1850 0.1850 0.1650 0.1650 274,810 -0.01(-8.33%)
Sep 01, 2020 0.1850 0.1850 0.1750 0.1800 147,500 -0.01(-5.26%)
Aug 31, 2020 0.2050 0.2050 0.1800 0.1900 825,512 -0.01(-5.00%)
Aug 28, 2020 0.1850 0.2000 0.1850 0.2000 150,200 +0.02(+8.11%)
Aug 27, 2020 0.1850 0.1850 0.1850 0.1850 17,574 +0.01(+2.78%)
Aug 26, 2020 0.1900 0.1900 0.1800 0.1800 74,200 -0.02(-7.69%)
Aug 25, 2020 0.1950 0.1950 0.1800 0.1950 234,250 +0.01(+2.63%)
Aug 24, 2020 0.1950 0.2000 0.1850 0.1900 241,600 -0.01(-2.56%)
Aug 21, 2020 0.1650 0.1950 0.1650 0.1950 379,500 +0.03(+18.18%)
Aug 20, 2020 0.1700 0.1700 0.1650 0.1650 21,500 -0.01(-5.71%)
Aug 19, 2020 0.1900 0.1900 0.1700 0.1750 82,200 -0.02(-7.89%)
Aug 18, 2020 0.1750 0.1900 0.1700 0.1900 257,700 +0.01(+5.56%)
Aug 17, 2020 0.1750 0.1800 0.1700 0.1800 134,628 +0.01(+2.86%)
Aug 14, 2020 0.1700 0.1750 0.1700 0.1750 44,510 -0.01(-5.41%)
Aug 13, 2020 0.1700 0.1850 0.1700 0.1850 175,880 +0.01(+5.71%)
Aug 12, 2020 0.1700 0.1750 0.1700 0.1750 64,488 +0.01(+6.06%)
Aug 11, 2020 0.1700 0.1750 0.1650 0.1650 308,362 -0.01(-5.71%)
Aug 10, 2020 0.1950 0.2100 0.1750 0.1750 177,823 -0.01(-5.41%)
Aug 07, 2020 0.2100 0.2100 0.1800 0.1850 401,898 -0.03(-13.95%)
Aug 06, 2020 0.1800 0.2150 0.1800 0.2150 264,520 +0.04(+19.44%)
Aug 05, 2020 0.1900 0.1950 0.1700 0.1800 240,594 -0.01(-2.70%)
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.