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, 2016 0.0900 0.0900 0.0850 0.0900 48,000 +0.00(+5.88%)
May 30, 2016 0.0900 0.0900 0.0850 0.0850 43,000 -0.00(-5.56%)
May 27, 2016 0.0850 0.0900 0.0850 0.0900 147,100 +0.00(+0.00%)
May 26, 2016 0.0900 0.0950 0.0900 0.0900 86,300 +0.00(+5.88%)
May 25, 2016 0.0900 0.0900 0.0850 0.0850 141,500 -0.00(-5.56%)
May 24, 2016 0.0900 0.0900 0.0900 0.0900 137,000 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 19, 2016 0.0850 0.0950 0.0850 0.0950 495,728 +0.01(+5.56%)
May 18, 2016 0.0950 0.0950 0.0900 0.0900 17,000 -0.01(-5.26%)
May 17, 2016 0.0950 0.0950 0.0950 0.0950 209,800 +0.01(+5.56%)
May 16, 2016 0.1000 0.1050 0.0900 0.0900 457,100 -0.01(-10.00%)
May 13, 2016 0.1000 0.1000 0.0900 0.1000 161,700 +0.00(+0.00%)
May 12, 2016 0.1000 0.1000 0.0950 0.1000 71,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.1000 0.0950 0.1000 466,388 +0.00(+0.00%)
May 10, 2016 0.0950 0.1000 0.0950 0.1000 121,800 +0.01(+11.11%)
May 09, 2016 0.0950 0.0950 0.0900 0.0900 366,500 -0.01(-5.26%)
May 06, 2016 0.0950 0.0950 0.0950 0.0950 185,500 +0.00(+0.00%)
May 05, 2016 0.0950 0.0950 0.0900 0.0950 99,000 +0.00(+0.00%)
May 04, 2016 0.0900 0.0950 0.0900 0.0950 70,000 +0.00(+0.00%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 31,700 +0.01(+5.56%)
May 02, 2016 0.0950 0.1000 0.0850 0.0900 377,700 +0.00(+5.88%)
Apr 29, 2016 0.0900 0.0950 0.0850 0.0850 603,300 -0.00(-5.56%)
Apr 28, 2016 0.0850 0.0900 0.0850 0.0900 123,450 +0.00(+0.00%)
Apr 27, 2016 0.0900 0.0900 0.0850 0.0900 77,800 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0900 0.0850 0.0900 247,000 -0.01(-5.26%)
Apr 25, 2016 0.0950 0.0950 0.0850 0.0950 95,000 -0.01(-5.00%)
Apr 22, 2016 0.0950 0.1000 0.0950 0.1000 102,000 +0.01(+5.26%)
Apr 21, 2016 0.1000 0.1000 0.0900 0.0950 225,480 +0.00(+0.00%)
Apr 20, 2016 0.0950 0.1000 0.0950 0.0950 138,500 -0.01(-5.00%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.1000 159,540 +0.01(+5.26%)
Apr 18, 2016 0.0900 0.0950 0.0850 0.0950 124,500 +0.01(+5.56%)
Apr 15, 2016 0.0950 0.0950 0.0850 0.0900 21,911 +0.00(+0.00%)
Apr 14, 2016 0.0950 0.0950 0.0900 0.0900 153,500 +0.00(+0.00%)
Apr 13, 2016 0.0900 0.0950 0.0850 0.0900 359,500 +0.00(+5.88%)
Apr 12, 2016 0.0850 0.0850 0.0800 0.0850 281,029 +0.00(+0.00%)
Apr 11, 2016 0.0850 0.0900 0.0850 0.0850 639,000 +0.01(+6.25%)
Apr 08, 2016 0.0900 0.0900 0.0800 0.0800 184,400 -0.01(-11.11%)
Apr 07, 2016 0.0900 0.0900 0.0800 0.0900 297,000 +0.00(+5.88%)
Apr 06, 2016 0.0900 0.0900 0.0850 0.0850 27,111 -0.00(-5.56%)
Apr 05, 2016 0.0900 0.0900 0.0850 0.0900 89,200 +0.00(+0.00%)
Apr 04, 2016 0.0800 0.0900 0.0800 0.0900 44,000 +0.00(+5.88%)
Apr 01, 2016 0.0900 0.0900 0.0750 0.0850 252,000 -0.00(-5.56%)
Mar 31, 2016 0.0900 0.0900 0.0850 0.0900 53,000 +0.00(+5.88%)
Mar 30, 2016 0.0850 0.0900 0.0850 0.0850 357,443 +0.00(+0.00%)
Mar 29, 2016 0.0900 0.0900 0.0850 0.0850 266,506 +0.01(+6.25%)
Mar 28, 2016 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-11.11%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 23, 2016 0.0900 0.0900 0.0850 0.0850 30,991 -0.01(-10.53%)
Mar 22, 2016 0.0850 0.0950 0.0850 0.0950 293,222 +0.01(+5.56%)
Mar 21, 2016 0.0950 0.0950 0.0750 0.0900 295,050 +0.00(+0.00%)
Mar 18, 2016 0.0950 0.0950 0.0850 0.0900 106,899 -0.01(-5.26%)
Mar 17, 2016 0.0950 0.0950 0.0900 0.0950 297,622 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0950 0.0850 0.0950 140,007 +0.01(+11.76%)
Mar 15, 2016 0.0900 0.0900 0.0800 0.0850 35,750 +0.00(+0.00%)
Mar 14, 2016 0.0850 0.0900 0.0850 0.0850 60,000 -0.00(-5.56%)
Mar 11, 2016 0.0900 0.0900 0.0850 0.0900 62,000 -0.01(-5.26%)
Mar 10, 2016 0.0950 0.0950 0.0850 0.0950 360,340 +0.00(+0.00%)
Mar 09, 2016 0.0900 0.0950 0.0900 0.0950 24,000 +0.00(+0.00%)
Mar 08, 2016 0.0950 0.0950 0.0950 0.0950 142,500 +0.00(+0.00%)
Mar 07, 2016 0.1000 0.1000 0.0900 0.0950 261,100 -0.01(-5.00%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1000 576,867 +0.00(+0.00%)
Mar 03, 2016 0.0950 0.1000 0.0900 0.1000 619,050 +0.01(+5.26%)
Mar 02, 2016 0.0900 0.0950 0.0900 0.0950 114,900 +0.01(+5.56%)
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.