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

Scorpio Gold Corp (TSV: SGN )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 1:11 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 31, 2010 0.7200 0.7300 0.7200 0.7300 3,500 +0.01(+1.39%)
May 28, 2010 0.7000 0.7200 0.7000 0.7200 80,500 +0.02(+2.86%)
May 27, 2010 0.7000 0.7000 0.7000 0.7000 56,000 +0.00(+0.00%)
May 26, 2010 0.6000 0.7400 0.6000 0.7000 72,500 +0.10(+16.67%)
May 25, 2010 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2010 0.6000 0.6000 0.6000 0.6000 20,500 +0.03(+5.26%)
May 20, 2010 0.5800 0.5800 0.5700 0.5700 13,666 -0.02(-3.39%)
May 19, 2010 0.6000 0.6000 0.5900 0.5900 52,500 -0.10(-14.49%)
May 18, 2010 0.6900 0.6900 0.6900 0.6900 2,790 +0.01(+1.47%)
May 17, 2010 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
May 14, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 13, 2010 0.6600 0.7000 0.6600 0.7000 6,666 +0.00(+0.00%)
May 12, 2010 0.7000 0.7000 0.7000 0.7000 36,650 -0.03(-4.11%)
May 11, 2010 0.7300 0.7300 0.7300 0.7300 25,683 -0.01(-1.35%)
May 10, 2010 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 07, 2010 0.7300 0.7400 0.7000 0.7400 42,666 +0.02(+2.78%)
May 06, 2010 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 05, 2010 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 04, 2010 0.7200 0.7200 0.7200 0.7200 12,500 -0.02(-2.70%)
May 03, 2010 0.7400 0.7400 0.7000 0.7400 22,000 -0.01(-1.33%)
Apr 30, 2010 0.7400 0.7500 0.7300 0.7500 93,177 +0.02(+2.74%)
Apr 29, 2010 0.7300 0.7300 0.7300 0.7300 12,000 -0.01(-1.35%)
Apr 28, 2010 0.7300 0.7500 0.7300 0.7400 109,698 +0.01(+1.37%)
Apr 27, 2010 0.7000 0.7300 0.6100 0.7300 84,166 +0.00(+0.00%)
Apr 26, 2010 0.7000 0.7300 0.7000 0.7300 45,766 -0.01(-1.35%)
Apr 23, 2010 0.6800 0.7400 0.6800 0.7400 22,000 +0.06(+8.82%)
Apr 22, 2010 0.7500 0.7500 0.6500 0.6800 117,760 -0.07(-9.33%)
Apr 21, 2010 0.7400 0.7500 0.7400 0.7500 23,500 +0.07(+10.29%)
Apr 20, 2010 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 19, 2010 0.6800 0.6800 0.6800 0.6800 5,200 -0.03(-4.23%)
Apr 16, 2010 0.7500 0.7500 0.6400 0.7100 43,900 -0.04(-5.33%)
Apr 15, 2010 0.7500 0.7500 0.7500 0.7500 16,300 +0.00(+0.00%)
Apr 14, 2010 0.7500 0.7500 0.7100 0.7500 6,166 +0.00(+0.00%)
Apr 13, 2010 0.7600 0.7600 0.7500 0.7500 35,300 -0.04(-5.06%)
Apr 12, 2010 0.7400 0.7900 0.7400 0.7900 44,662 +0.05(+6.76%)
Apr 09, 2010 0.7400 0.7400 0.7400 0.7400 11,000 +0.00(+0.00%)
Apr 08, 2010 0.7200 0.7400 0.7200 0.7400 2,300 -0.04(-5.13%)
Apr 07, 2010 0.7500 0.7800 0.7000 0.7800 24,966 +0.03(+4.00%)
Apr 06, 2010 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Apr 05, 2010 0.7500 0.7500 0.7000 0.7500 26,866 +0.00(+0.00%)
Apr 01, 2010 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 31, 2010 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Mar 30, 2010 0.8100 0.8100 0.8000 0.8000 25,000 -0.01(-1.23%)
Mar 29, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 26, 2010 0.8000 0.8100 0.8000 0.8100 108,666 +0.09(+12.50%)
Mar 25, 2010 0.7400 0.7400 0.7200 0.7200 1,666 -0.08(-10.00%)
Mar 24, 2010 0.8000 0.8300 0.8000 0.8000 75,998 +0.00(+0.00%)
Mar 23, 2010 0.7800 0.8000 0.6700 0.8000 72,498 -0.02(-2.44%)
Mar 22, 2010 0.8000 0.8200 0.7900 0.8200 31,000 +0.02(+2.50%)
Mar 19, 2010 0.8000 0.8000 0.7900 0.8000 24,498 +0.00(+0.00%)
Mar 18, 2010 0.8000 0.8000 0.8000 0.8000 8,333 -0.03(-3.61%)
Mar 17, 2010 0.8200 0.8300 0.8200 0.8300 45,000 +0.03(+3.75%)
Mar 16, 2010 0.8300 0.8300 0.7500 0.8000 40,000 -0.03(-3.61%)
Mar 15, 2010 0.8100 0.8300 0.7700 0.8300 74,666 +0.02(+2.47%)
Mar 12, 2010 0.7500 0.8100 0.7400 0.8100 68,000 +0.06(+8.00%)
Mar 11, 2010 0.7300 0.7500 0.7000 0.7500 83,466 +0.03(+4.17%)
Mar 10, 2010 0.7000 0.7200 0.6600 0.7200 80,996 -0.02(-2.70%)
Mar 09, 2010 1.010 1.120 0.7300 0.7400 240,449 +0.04(+5.71%)
Mar 08, 2010 0.6000 0.7000 0.6000 0.7000 108,232 +0.15(+27.27%)
Mar 05, 2010 0.5500 0.5500 0.5300 0.5500 26,400 -0.02(-3.51%)
Mar 04, 2010 0.5500 0.5700 0.5500 0.5700 52,600 +0.07(+14.00%)
Mar 03, 2010 0.4200 0.5400 0.4200 0.5000 54,066 +0.10(+25.00%)
Mar 02, 2010 0.4800 0.4800 0.4000 0.4000 8,900 -0.08(-16.67%)
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.