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: 10:08 AM EDT, Jun 13, 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 (%)
Jul 31, 2013 0.2450 0.2500 0.2450 0.2500 73,490 +0.01(+2.04%)
Jul 30, 2013 0.2500 0.2600 0.2450 0.2450 128,000 -0.01(-2.00%)
Jul 29, 2013 0.2500 0.2650 0.2500 0.2500 188,520 +0.00(+0.00%)
Jul 26, 2013 0.2550 0.2550 0.2400 0.2500 93,500 +0.01(+2.04%)
Jul 25, 2013 0.2500 0.2550 0.2450 0.2450 79,100 -0.01(-2.00%)
Jul 24, 2013 0.2650 0.2650 0.2450 0.2500 571,375 -0.02(-5.66%)
Jul 23, 2013 0.2550 0.2700 0.2500 0.2650 1,245,425 +0.02(+6.00%)
Jul 22, 2013 0.2500 0.2500 0.2450 0.2500 1,266,744 +0.02(+11.11%)
Jul 19, 2013 0.2450 0.2450 0.2250 0.2250 141,716 -0.01(-4.26%)
Jul 18, 2013 0.2450 0.2450 0.2350 0.2350 96,428 -0.01(-4.08%)
Jul 17, 2013 0.2500 0.2500 0.2400 0.2450 54,400 -0.01(-2.00%)
Jul 16, 2013 0.2550 0.2550 0.2400 0.2500 551,000 +0.01(+4.17%)
Jul 15, 2013 0.2350 0.2400 0.2300 0.2400 175,700 +0.01(+2.13%)
Jul 12, 2013 0.2350 0.2350 0.2300 0.2350 71,380 +0.00(+0.00%)
Jul 11, 2013 0.2350 0.2350 0.2300 0.2350 160,950 +0.01(+6.82%)
Jul 10, 2013 0.2150 0.2200 0.2150 0.2200 71,301 +0.02(+7.32%)
Jul 09, 2013 0.2000 0.2200 0.2050 0.2050 124,825 -0.01(-2.38%)
Jul 08, 2013 0.2200 0.2200 0.2100 0.2100 19,956 +0.00(+0.00%)
Jul 05, 2013 0.2100 0.2150 0.1950 0.2100 113,539 -0.02(-6.67%)
Jul 04, 2013 0.2250 0.2250 0.2250 0.2250 50,750 +0.01(+2.27%)
Jul 03, 2013 0.2100 0.2200 0.2100 0.2200 54,175 +0.01(+4.76%)
Jul 02, 2013 0.2250 0.2250 0.2100 0.2100 53,500 -0.01(-2.33%)
Jun 28, 2013 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 26, 2013 0.2400 0.2400 0.1800 0.2100 214,830 -0.02(-8.70%)
Jun 25, 2013 0.2300 0.2400 0.2300 0.2300 165,450 -0.00(-2.13%)
Jun 24, 2013 0.2350 0.2400 0.2250 0.2350 60,750 +0.00(+0.00%)
Jun 21, 2013 0.2250 0.2400 0.2250 0.2350 51,737 +0.00(+0.00%)
Jun 20, 2013 0.2400 0.2400 0.2300 0.2350 288,683 -0.01(-4.08%)
Jun 19, 2013 0.2500 0.2500 0.2400 0.2450 56,168 -0.01(-2.00%)
Jun 18, 2013 0.2450 0.2500 0.2350 0.2500 161,762 +0.01(+2.04%)
Jun 17, 2013 0.2400 0.2500 0.2400 0.2450 85,450 -0.01(-2.00%)
Jun 14, 2013 0.2350 0.2500 0.2350 0.2500 31,800 +0.01(+2.04%)
Jun 13, 2013 0.2500 0.2550 0.2400 0.2450 202,431 -0.01(-3.92%)
Jun 12, 2013 0.2600 0.2600 0.2550 0.2550 33,960 -0.01(-1.92%)
Jun 11, 2013 0.2750 0.2750 0.2600 0.2600 133,300 -0.02(-5.45%)
Jun 10, 2013 0.2650 0.2750 0.2650 0.2750 45,318 +0.01(+1.85%)
Jun 07, 2013 0.2750 0.2750 0.2700 0.2700 135,000 -0.01(-1.82%)
Jun 06, 2013 0.2700 0.2750 0.2700 0.2750 87,750 +0.01(+1.85%)
Jun 05, 2013 0.2700 0.2700 0.2600 0.2700 222,700 +0.01(+1.89%)
Jun 04, 2013 0.2550 0.2650 0.2500 0.2650 127,000 +0.01(+1.92%)
Jun 03, 2013 0.2650 0.2650 0.2600 0.2600 72,800 +0.00(+0.00%)
May 31, 2013 0.2700 0.2700 0.2500 0.2600 160,040 -0.01(-3.70%)
May 30, 2013 0.2500 0.2700 0.2400 0.2700 685,491 +0.03(+12.50%)
May 29, 2013 0.2500 0.2500 0.2350 0.2400 300,755 -0.01(-4.00%)
May 28, 2013 0.2450 0.2500 0.2450 0.2500 141,673 +0.01(+4.17%)
May 27, 2013 0.2400 0.2450 0.2400 0.2400 39,100 +0.00(+0.00%)
May 24, 2013 0.2450 0.2450 0.2300 0.2400 40,582 +0.00(+0.00%)
May 23, 2013 0.2300 0.2400 0.2300 0.2400 31,037 +0.00(+0.00%)
May 22, 2013 0.2450 0.2450 0.2400 0.2400 303,300 +0.00(+0.00%)
May 21, 2013 0.2450 0.2450 0.2300 0.2400 279,840 +0.01(+2.13%)
May 17, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 16, 2013 0.2550 0.2550 0.2300 0.2350 332,116 -0.03(-9.62%)
May 15, 2013 0.2600 0.2600 0.2550 0.2600 126,100 -0.01(-3.70%)
May 13, 2013 0.2800 0.2800 0.2700 0.2700 39,890 -0.01(-5.26%)
May 10, 2013 0.2800 0.2850 0.2700 0.2850 189,780 -0.01(-1.72%)
May 09, 2013 0.2800 0.2900 0.2800 0.2900 62,020 +0.01(+3.57%)
May 08, 2013 0.2600 0.3000 0.2600 0.2800 1,690,160 +0.03(+9.80%)
May 07, 2013 0.2700 0.2700 0.2400 0.2550 704,355 -0.02(-5.56%)
May 06, 2013 0.3000 0.3000 0.2500 0.2700 919,519 -0.02(-8.47%)
May 03, 2013 0.3300 0.3300 0.2900 0.2950 1,002,711 -0.04(-10.61%)
May 02, 2013 0.3400 0.3500 0.3150 0.3300 659,998 +0.01(+3.13%)
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.