Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Gold Corp (TSV: SGN )

0.1900 -0.0300 (-13.64%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 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 (%)
May 22, 2024 0.2050 0.2200 0.2050 0.2200 37,500 +0.00(+0.00%)
May 21, 2024 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+7.32%)
May 17, 2024 0.2050 0 +0.00(+2.50%)
May 16, 2024 0.2000 0.2300 0.2000 0.2000 31,033 +0.01(+5.26%)
May 15, 2024 0.2000 0.2000 0.1900 0.1900 2,500 +0.00(+0.00%)
May 14, 2024 0.2000 0.2000 0.1750 0.1900 192,500 -0.01(-5.00%)
May 13, 2024 0.2000 0.2000 0.2000 0.2000 69,000 -0.01(-4.76%)
May 10, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+10.53%)
May 08, 2024 0.1900 200 +0.01(+2.70%)
May 07, 2024 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
May 06, 2024 0.1900 0.2000 0.1900 0.2000 57,500 +0.02(+11.11%)
May 03, 2024 0.1800 0.1900 0.1800 0.1800 200,300 +0.00(+0.00%)
May 02, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
May 01, 2024 0.1700 0.2000 0.1700 0.1700 16,000 -0.03(-15.00%)
Apr 30, 2024 0.1950 0.2000 0.1800 0.2000 25,159 +0.01(+5.26%)
Apr 29, 2024 0.2000 0.2000 0.1800 0.1900 26,500 -0.02(-9.52%)
Apr 26, 2024 0.2100 0.2100 0.2100 0.2100 5,833 +0.01(+5.00%)
Apr 24, 2024 0.2000 0 +0.01(+5.26%)
Apr 23, 2024 0.1900 0.1900 0.1900 0.1900 44,511 -0.01(-5.00%)
Apr 22, 2024 0.2100 0.2100 0.1900 0.2000 99,400 -0.03(-14.89%)
Apr 19, 2024 0.2350 0.2350 0.2350 0.2350 1,502 +0.02(+9.30%)
Apr 18, 2024 0.2200 0.2250 0.2100 0.2150 42,394 -0.02(-8.51%)
Apr 17, 2024 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Apr 15, 2024 0.2350 114 -0.02(-6.00%)
Apr 12, 2024 0.2600 0.2600 0.2500 0.2500 10,000 +0.01(+2.04%)
Apr 11, 2024 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
Apr 10, 2024 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+6.67%)
Apr 09, 2024 0.2700 0.2700 0.2250 0.2250 94,045 -0.02(-10.00%)
Apr 08, 2024 0.2500 0.2500 0.2500 0.2500 40,143 +0.00(+0.00%)
Apr 05, 2024 0.2500 0.2500 0.2500 0.2500 10,500 -0.02(-5.66%)
Apr 04, 2024 0.2500 0.2650 0.2500 0.2650 3,500 +0.04(+15.22%)
Apr 03, 2024 0.2550 0.2600 0.2300 0.2300 88,945 -0.04(-13.21%)
Apr 02, 2024 0.2150 0.2650 0.2100 0.2650 101,600 +0.05(+20.45%)
Apr 01, 2024 0.2650 0.2650 0.2150 0.2200 28,377 -0.02(-8.33%)
Mar 28, 2024 0.2400 0 +0.01(+4.35%)
Mar 27, 2024 0.2350 0.2350 0.2300 0.2300 40,400 -0.01(-4.17%)
Mar 26, 2024 0.2650 0.2650 0.2400 0.2400 5,500 +0.00(+0.00%)
Mar 25, 2024 0.2400 0.2400 0.2400 0.2400 24,000 +0.00(+0.00%)
Mar 22, 2024 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Mar 20, 2024 0.2400 0 +0.00(+0.00%)
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 23,000 -0.01(-2.04%)
Mar 18, 2024 0.2650 0.2650 0.2400 0.2450 12,000 -0.03(-9.26%)
Mar 15, 2024 0.2350 0.2700 0.2350 0.2700 44,000 +0.04(+17.39%)
Mar 14, 2024 0.2350 0.2350 0.2300 0.2300 50,500 -0.02(-8.00%)
Mar 13, 2024 0.2350 0.2500 0.2300 0.2500 33,500 +0.02(+8.70%)
Mar 12, 2024 0.2400 0.2500 0.2300 0.2300 17,573 +0.00(+0.00%)
Mar 11, 2024 0.2350 0.2400 0.2300 0.2300 92,000 +0.01(+4.55%)
Mar 08, 2024 0.2150 0.2300 0.2150 0.2200 106,000 +0.01(+4.76%)
Mar 07, 2024 0.2100 0.2250 0.2100 0.2100 48,200 -0.01(-4.55%)
Mar 06, 2024 0.2200 0.2400 0.2000 0.2200 243,100 +0.00(+0.00%)
Mar 05, 2024 0.2600 0.2700 0.2200 0.2200 100,000 -0.04(-15.38%)
Mar 04, 2024 0.2750 0.2750 0.2450 0.2600 67,000 -0.01(-1.89%)
Mar 01, 2024 0.3100 0.3100 0.2650 0.2650 2,555 -0.07(-19.70%)
Feb 29, 2024 0.3000 0.3300 0.3000 0.3300 4,722 +0.03(+10.00%)
Feb 28, 2024 0.3200 0.3200 0.3000 0.3000 15,400 +0.00(+0.00%)
Feb 23, 2024 0.3000 316 +0.05(+20.00%)
Feb 21, 2024 0.2500 0 +0.02(+8.70%)
Feb 20, 2024 0.2400 0.2400 0.2300 0.2300 19,700 -0.03(-11.54%)
Feb 16, 2024 0.2600 0 -0.02(-7.14%)
Feb 15, 2024 0.2950 0.2950 0.2800 0.2800 3,500 +0.03(+12.00%)
Feb 14, 2024 0.2500 0.2500 0.2500 0.2500 9,610 +0.05(+25.00%)
Feb 07, 2024 0.2000 0 -0.03(-13.04%)
Feb 02, 2024 0.2300 0 +0.00(+0.00%)
Feb 01, 2024 0.2200 0.2300 0.2200 0.2300 3,877 +0.01(+4.55%)
Jan 31, 2024 0.2200 0.2200 0.2200 0.2200 7,000 +0.02(+10.00%)
Jan 29, 2024 0.2000 0 -0.02(-9.09%)
Jan 25, 2024 0.2200 0 +0.01(+4.76%)
Jan 24, 2024 0.2300 0.2300 0.2100 0.2100 6,500 -0.03(-12.50%)
Jan 19, 2024 0.2400 0 -0.02(-7.69%)
Jan 17, 2024 0.2600 0 +0.06(+30.00%)
Jan 16, 2024 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jan 15, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.11%)
Jan 12, 2024 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-5.13%)
Jan 11, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Jan 09, 2024 0.1850 1 -0.01(-2.63%)
Jan 05, 2024 0.1900 0 -0.01(-5.00%)
Jan 04, 2024 0.1850 0.2000 0.1650 0.2000 13,000 +0.00(+0.00%)
Jan 03, 2024 0.1900 0.2000 0.1900 0.2000 7,444 +0.01(+5.26%)
Jan 02, 2024 0.1950 0.2000 0.1900 0.1900 12,582 +0.00(+0.00%)
Dec 29, 2023 0.1900 0 -0.01(-5.00%)
Dec 27, 2023 0.2000 0 -0.02(-9.09%)
Dec 22, 2023 0.2200 0 -0.01(-2.22%)
Dec 21, 2023 0.2500 0.2500 0.2250 0.2250 6,500 -0.01(-2.17%)
Dec 20, 2023 0.2500 0.2500 0.2300 0.2300 4,500 -0.02(-8.00%)
Dec 19, 2023 0.2300 0.2500 0.2300 0.2500 3,000 +0.02(+8.70%)
Dec 18, 2023 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Dec 14, 2023 0.2300 0 +0.01(+4.55%)
Dec 13, 2023 0.2500 0.2500 0.2200 0.2200 3,500 +0.02(+10.00%)
Dec 11, 2023 0.2000 0 -0.08(-27.27%)
Dec 08, 2023 0.2550 0.2750 0.2550 0.2750 6,003 +0.03(+12.24%)
Dec 07, 2023 0.2500 0.2550 0.2450 0.2450 13,500 -0.01(-2.00%)
Dec 06, 2023 0.1900 0.2500 0.1900 0.2500 7,056 +0.01(+4.17%)
Dec 04, 2023 0.2400 0 +0.01(+4.35%)
Dec 01, 2023 0.2750 0.2750 0.2300 0.2300 8,000 +0.08(+53.33%)
Nov 30, 2023 0.1800 0.1800 0.1500 0.1500 4,689 -0.03(-16.67%)
Nov 29, 2023 0.1800 0.1800 0.1550 0.1800 8,344 +0.04(+33.33%)
Nov 28, 2023 0.1500 0.1500 0.1350 0.1350 9,043 -0.04(-25.00%)
Nov 24, 2023 0.1800 21 +0.16(+800.00%)
Nov 23, 2023 0.0250 0.0250 0.0200 0.0200 8,000 -0.01(-20.00%)
Nov 21, 2023 0.0250 0 +0.00(+0.00%)
Nov 17, 2023 0.0250 0 +0.01(+25.00%)
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 23,500 -0.01(-20.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 103,000 -0.00(-16.67%)
Nov 13, 2023 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+0.00%)
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 48,372 +0.01(+50.00%)
Nov 09, 2023 0.0250 0.0300 0.0200 0.0200 221,250 +0.01(+33.33%)
Nov 08, 2023 0.0150 0.0150 0.0150 0.0150 2,500 -0.01(-25.00%)
Nov 03, 2023 0.0200 0 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0200 0.0150 0.0200 39,000 +0.00(+0.00%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 30, 2023 0.0200 0.0200 0.0150 0.0200 291,000 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 163,000 -0.01(-20.00%)
Oct 26, 2023 0.0200 0.0250 0.0200 0.0250 3,000 -0.00(-16.67%)
Oct 23, 2023 0.0300 0 +0.00(+20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Oct 19, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.01(+66.67%)
Oct 17, 2023 0.0150 0 -0.01(-25.00%)
Oct 13, 2023 0.0200 0 +0.00(+0.00%)
Oct 10, 2023 0.0200 0 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 -0.01(-20.00%)
Oct 05, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Oct 03, 2023 0.0350 0.0350 0.0250 0.0250 26,000 -0.01(-37.50%)
Oct 02, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+33.33%)
Sep 29, 2023 0.0300 0.0350 0.0300 0.0300 50,500 +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.