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: 2:36 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, 2012 0.7700 0.8000 0.7500 0.7900 165,980 +0.02(+2.60%)
May 30, 2012 0.7800 0.7800 0.7600 0.7700 106,500 -0.02(-2.53%)
May 29, 2012 0.8300 0.8300 0.7600 0.7900 102,960 -0.04(-4.82%)
May 28, 2012 0.8200 0.8300 0.8200 0.8300 3,682 +0.02(+2.47%)
May 25, 2012 0.8200 0.8200 0.7800 0.8100 112,695 +0.02(+2.53%)
May 24, 2012 0.7800 0.8400 0.7800 0.7900 259,542 +0.03(+3.95%)
May 23, 2012 0.7400 0.7900 0.7400 0.7600 481,600 +0.00(+0.00%)
May 22, 2012 0.7500 0.7600 0.7200 0.7600 15,500 +0.05(+7.04%)
May 18, 2012 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 17, 2012 0.6800 0.7200 0.6800 0.7000 50,500 +0.03(+4.48%)
May 16, 2012 0.7000 0.7200 0.6700 0.6700 278,160 +0.00(+0.00%)
May 15, 2012 0.7000 0.7700 0.6700 0.6700 52,250 -0.03(-4.29%)
May 14, 2012 0.7700 0.7700 0.6600 0.7000 206,550 -0.10(-12.50%)
May 11, 2012 0.7600 0.8000 0.7600 0.8000 21,395 +0.01(+1.27%)
May 10, 2012 0.7800 0.8100 0.7800 0.7900 70,800 +0.04(+5.33%)
May 09, 2012 0.8200 0.8200 0.7400 0.7500 179,742 -0.09(-10.71%)
May 08, 2012 0.8200 0.8800 0.8000 0.8400 64,920 -0.01(-1.18%)
May 07, 2012 0.8700 0.8700 0.8200 0.8500 38,600 -0.03(-3.41%)
May 04, 2012 0.9000 0.9000 0.8300 0.8800 23,735 -0.03(-3.30%)
May 03, 2012 0.8500 0.9100 0.8100 0.9100 123,200 +0.06(+7.06%)
May 02, 2012 0.8800 0.8800 0.8500 0.8500 139,125 -0.03(-3.41%)
May 01, 2012 0.9300 0.9400 0.8800 0.8800 435,200 -0.06(-6.38%)
Apr 30, 2012 0.9700 0.9700 0.9400 0.9400 111,745 +0.01(+1.08%)
Apr 27, 2012 0.9000 0.9700 0.9000 0.9300 189,370 +0.04(+4.49%)
Apr 26, 2012 0.8700 0.9000 0.8600 0.8900 116,090 +0.03(+3.49%)
Apr 25, 2012 0.8500 0.8800 0.8500 0.8600 115,925 -0.01(-1.15%)
Apr 24, 2012 0.8300 0.8700 0.8200 0.8700 108,713 +0.04(+4.82%)
Apr 23, 2012 0.8700 0.8700 0.8300 0.8300 62,810 -0.07(-7.78%)
Apr 20, 2012 0.8400 0.9000 0.8400 0.9000 124,712 +0.04(+4.65%)
Apr 19, 2012 0.8300 0.8700 0.8300 0.8600 44,900 +0.03(+3.61%)
Apr 18, 2012 0.8200 0.8300 0.8000 0.8300 6,398,765 +0.01(+1.22%)
Apr 17, 2012 0.8200 0.8300 0.8000 0.8200 271,082 -0.01(-1.20%)
Apr 16, 2012 0.8400 0.8600 0.8200 0.8300 70,400 +0.01(+1.22%)
Apr 13, 2012 0.8500 0.8500 0.8200 0.8200 309,060 -0.01(-1.20%)
Apr 12, 2012 0.8200 0.8500 0.8200 0.8300 202,678 +0.02(+2.47%)
Apr 11, 2012 0.8400 0.8500 0.8100 0.8100 84,300 +0.00(+0.00%)
Apr 10, 2012 0.8000 0.8100 0.7600 0.8100 510,243 +0.01(+1.25%)
Apr 09, 2012 0.8900 0.8900 0.8000 0.8000 476,335 -0.10(-11.11%)
Apr 05, 2012 0.9200 0.9300 0.8900 0.9000 320,227 -0.04(-4.26%)
Apr 04, 2012 0.9900 1.000 0.9300 0.9400 419,364 -0.07(-6.93%)
Apr 03, 2012 1.030 1.030 1.000 1.010 254,136 -0.01(-0.98%)
Apr 02, 2012 1.050 1.050 1.010 1.020 72,346 -0.03(-2.86%)
Mar 30, 2012 1.020 1.050 1.000 1.050 523,400 +0.03(+2.94%)
Mar 29, 2012 1.020 1.020 1.000 1.020 246,480 +0.01(+0.99%)
Mar 28, 2012 1.030 1.040 1.000 1.010 255,966 -0.03(-2.88%)
Mar 27, 2012 1.080 1.080 1.040 1.040 121,995 -0.03(-2.80%)
Mar 26, 2012 1.060 1.080 1.060 1.070 174,527 +0.02(+1.90%)
Mar 23, 2012 1.030 1.070 1.030 1.050 407,851 +0.04(+3.96%)
Mar 22, 2012 1.000 1.020 1.000 1.010 971,850 -0.01(-0.98%)
Mar 21, 2012 1.010 1.020 1.000 1.020 107,952 +0.02(+2.00%)
Mar 20, 2012 1.010 1.020 1.000 1.000 67,551 -0.02(-1.96%)
Mar 19, 2012 1.000 1.030 1.000 1.020 505,086 +0.02(+2.00%)
Mar 16, 2012 1.020 1.030 1.000 1.000 50,792 +0.00(+0.00%)
Mar 15, 2012 1.020 1.020 1.000 1.000 33,400 +0.00(+0.00%)
Mar 14, 2012 1.010 1.020 0.9800 1.000 624,432 -0.03(-2.91%)
Mar 13, 2012 1.040 1.050 1.030 1.030 178,395 +0.00(+0.00%)
Mar 12, 2012 1.030 1.060 1.010 1.030 377,618 -0.02(-1.90%)
Mar 09, 2012 1.020 1.050 1.020 1.050 152,631 +0.03(+2.94%)
Mar 08, 2012 1.020 1.030 1.010 1.020 32,550 +0.02(+2.00%)
Mar 07, 2012 1.020 1.040 1.000 1.000 141,154 -0.02(-1.96%)
Mar 06, 2012 1.030 1.030 0.9700 1.020 560,465 -0.01(-0.97%)
Mar 05, 2012 1.090 1.090 1.030 1.030 230,868 -0.03(-2.83%)
Mar 02, 2012 1.080 1.090 1.060 1.060 263,669 +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.