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 (%)
Mar 31, 2014 0.2850 0.2850 0.2700 0.2800 263,600 +0.00(+0.00%)
Mar 28, 2014 0.2600 0.2850 0.2600 0.2800 115,303 +0.02(+5.66%)
Mar 27, 2014 0.2600 0.2650 0.2600 0.2650 102,860 +0.01(+1.92%)
Mar 26, 2014 0.2850 0.2850 0.2600 0.2600 104,700 -0.02(-7.14%)
Mar 25, 2014 0.2800 0.2800 0.2700 0.2800 114,500 +0.00(+0.00%)
Mar 24, 2014 0.2500 0.2900 0.2500 0.2800 415,508 +0.03(+12.00%)
Mar 21, 2014 0.3100 0.3200 0.2200 0.2500 1,553,086 -0.06(-19.35%)
Mar 20, 2014 0.3150 0.3150 0.3100 0.3100 81,501 -0.01(-3.13%)
Mar 19, 2014 0.3350 0.3350 0.3200 0.3200 135,000 -0.02(-4.48%)
Mar 18, 2014 0.3450 0.3450 0.3350 0.3350 56,443 -0.01(-1.47%)
Mar 17, 2014 0.3550 0.3550 0.3400 0.3400 66,599 -0.02(-5.56%)
Mar 14, 2014 0.3800 0.3800 0.3200 0.3600 351,617 +0.00(+0.00%)
Mar 13, 2014 0.3850 0.3850 0.3600 0.3600 174,819 -0.03(-6.49%)
Mar 12, 2014 0.3850 0.3900 0.3750 0.3850 118,130 +0.02(+4.05%)
Mar 11, 2014 0.3900 0.3950 0.3700 0.3700 117,474 -0.03(-6.33%)
Mar 10, 2014 0.3900 0.4100 0.3800 0.3950 425,258 +0.01(+1.28%)
Mar 07, 2014 0.3800 0.3900 0.3700 0.3900 157,281 +0.02(+5.41%)
Mar 06, 2014 0.3650 0.3900 0.3600 0.3700 321,294 +0.02(+5.71%)
Mar 05, 2014 0.3300 0.3700 0.3150 0.3500 384,450 +0.01(+4.48%)
Mar 04, 2014 0.3250 0.3350 0.3150 0.3350 131,700 +0.01(+1.52%)
Mar 03, 2014 0.3300 0.3300 0.3200 0.3300 68,334 +0.01(+1.54%)
Feb 28, 2014 0.3250 0.3250 0.3200 0.3250 191,000 -0.01(-1.52%)
Feb 27, 2014 0.3200 0.3300 0.3150 0.3300 277,540 +0.01(+3.13%)
Feb 26, 2014 0.3300 0.3300 0.3200 0.3200 102,792 -0.01(-3.03%)
Feb 25, 2014 0.3200 0.3300 0.3150 0.3300 52,000 +0.01(+3.13%)
Feb 24, 2014 0.3150 0.3300 0.3150 0.3200 134,750 -0.01(-3.03%)
Feb 21, 2014 0.3250 0.3300 0.3100 0.3300 110,350 -0.01(-2.94%)
Feb 20, 2014 0.3400 0.3400 0.3100 0.3400 150,500 +0.00(+0.00%)
Feb 19, 2014 0.3400 0.3400 0.3300 0.3400 212,500 +0.02(+4.62%)
Feb 18, 2014 0.3100 0.3300 0.3050 0.3250 467,020 +0.04(+12.07%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Feb 13, 2014 0.2900 0.2950 0.2800 0.2850 167,000 +0.00(+0.00%)
Feb 12, 2014 0.2900 0.2900 0.2800 0.2850 49,600 -0.02(-5.00%)
Feb 11, 2014 0.3000 0.3100 0.2950 0.3000 259,130 +0.01(+3.45%)
Feb 10, 2014 0.2700 0.2950 0.2700 0.2900 323,700 +0.02(+7.41%)
Feb 07, 2014 0.2750 0.2850 0.2700 0.2700 72,000 -0.01(-1.82%)
Feb 06, 2014 0.2750 0.2800 0.2700 0.2750 195,550 -0.01(-1.79%)
Feb 05, 2014 0.2700 0.2800 0.2700 0.2800 43,860 +0.01(+3.70%)
Feb 04, 2014 0.2600 0.2800 0.2600 0.2700 110,500 +0.01(+1.89%)
Feb 03, 2014 0.2650 0.2700 0.2600 0.2650 52,800 +0.01(+3.92%)
Jan 31, 2014 0.2800 0.2800 0.2550 0.2550 386,430 -0.03(-8.93%)
Jan 30, 2014 0.2800 0.2800 0.2700 0.2800 66,680 -0.01(-3.45%)
Jan 29, 2014 0.2850 0.2900 0.2700 0.2900 277,495 +0.01(+5.45%)
Jan 28, 2014 0.2550 0.2750 0.2550 0.2750 84,920 +0.02(+5.77%)
Jan 27, 2014 0.2700 0.2700 0.2600 0.2600 189,642 -0.01(-1.89%)
Jan 24, 2014 0.2800 0.2800 0.2650 0.2650 89,700 -0.01(-3.64%)
Jan 23, 2014 0.2700 0.2850 0.2700 0.2750 307,400 +0.01(+3.77%)
Jan 22, 2014 0.2750 0.2750 0.2600 0.2650 173,975 +0.00(+0.00%)
Jan 21, 2014 0.2650 0.2700 0.2650 0.2650 69,250 +0.01(+1.92%)
Jan 20, 2014 0.2750 0.2750 0.2600 0.2600 95,784 -0.01(-1.89%)
Jan 17, 2014 0.2700 0.2800 0.2600 0.2650 116,733 +0.01(+1.92%)
Jan 16, 2014 0.2750 0.2800 0.2600 0.2600 138,900 -0.01(-3.70%)
Jan 15, 2014 0.2700 0.2700 0.2600 0.2700 113,100 +0.00(+0.00%)
Jan 14, 2014 0.2650 0.2750 0.2650 0.2700 66,320 -0.01(-1.82%)
Jan 13, 2014 0.2650 0.2800 0.2650 0.2750 23,700 +0.00(+0.00%)
Jan 10, 2014 0.2700 0.2750 0.2650 0.2750 81,300 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2750 0.2600 0.2750 57,752 -0.01(-1.79%)
Jan 08, 2014 0.2750 0.2800 0.2700 0.2800 260,694 +0.01(+1.82%)
Jan 07, 2014 0.2900 0.2900 0.2600 0.2750 126,585 -0.01(-1.79%)
Jan 06, 2014 0.2800 0.2900 0.2800 0.2800 317,980 +0.02(+5.66%)
Jan 03, 2014 0.2900 0.2900 0.2600 0.2650 387,798 +0.02(+6.00%)
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.