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

Scorpio Gold Corp (TSV: SGN )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 31, 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 (%)
Sep 30, 2014 0.1500 0.1500 0.1450 0.1450 26,000 -0.01(-6.45%)
Sep 29, 2014 0.1550 0.1550 0.1400 0.1550 61,700 +0.00(+0.00%)
Sep 26, 2014 0.1550 0.1550 0.1450 0.1550 33,050 +0.00(+0.00%)
Sep 25, 2014 0.1550 0.1550 0.1550 0.1550 36,597 +0.00(+0.00%)
Sep 24, 2014 0.1550 0.1600 0.1500 0.1550 24,000 +0.00(+0.00%)
Sep 23, 2014 0.1450 0.1650 0.1450 0.1550 23,200 +0.01(+3.33%)
Sep 22, 2014 0.1650 0.1650 0.1500 0.1500 122,369 -0.01(-3.23%)
Sep 19, 2014 0.1650 0.1700 0.1550 0.1550 102,000 -0.02(-8.82%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 198,820 +0.01(+3.03%)
Sep 17, 2014 0.1650 0.1650 0.1600 0.1650 248,960 +0.00(+0.00%)
Sep 16, 2014 0.1650 0.1650 0.1600 0.1650 55,250 +0.00(+0.00%)
Sep 15, 2014 0.1650 0.1650 0.1600 0.1650 61,600 -0.01(-2.94%)
Sep 12, 2014 0.1650 0.1700 0.1600 0.1700 108,200 +0.00(+0.00%)
Sep 11, 2014 0.1650 0.1700 0.1650 0.1700 44,203 +0.01(+3.03%)
Sep 10, 2014 0.1700 0.1700 0.1700 0.1650 55,500 +0.00(+0.00%)
Sep 09, 2014 0.1700 0.1700 0.1650 0.1650 13,950 +0.00(+0.00%)
Sep 08, 2014 0.1700 0.1800 0.1650 0.1650 31,400 -0.01(-2.94%)
Sep 05, 2014 0.1700 0.1700 0.1700 32,280 +0.00(+0.00%)
Sep 04, 2014 0.1700 0.1700 0.1650 0.1700 74,000 +0.01(+3.03%)
Sep 03, 2014 0.1700 0.1700 0.1650 60,980 -0.01(-2.94%)
Sep 02, 2014 0.1800 0.1750 0.1700 86,525 -0.00(-2.86%)
Aug 29, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Aug 28, 2014 0.1800 0.1800 0.1650 0.1650 274,814 -0.02(-10.81%)
Aug 27, 2014 0.1800 0.1850 0.1800 0.1850 144,600 +0.01(+5.71%)
Aug 26, 2014 0.1950 0.1950 0.1750 0.1750 112,070 -0.02(-10.26%)
Aug 25, 2014 0.1850 0.1950 0.1800 0.1950 36,400 +0.01(+2.63%)
Aug 22, 2014 0.1900 0.1900 0.1850 0.1900 55,074 -0.01(-2.56%)
Aug 21, 2014 0.2000 0.1850 0.1950 48,203 +0.00(+0.00%)
Aug 20, 2014 0.1950 0.2100 0.1950 0.1950 7,000 +0.00(+0.00%)
Aug 19, 2014 0.1950 47,848 +0.00(+0.00%)
Aug 18, 2014 0.2150 0.2150 0.1950 0.1950 90,267 -0.01(-2.50%)
Aug 15, 2014 0.2000 0.2000 0.2000 0.2000 25,400 -0.01(-6.98%)
Aug 14, 2014 0.2000 0.2150 0.2000 0.2150 20,000 +0.01(+7.50%)
Aug 13, 2014 0.1950 0.2000 0.1950 0.2000 30,000 +0.00(+0.00%)
Aug 12, 2014 0.2100 0.2150 0.2000 0.2000 74,815 -0.01(-6.98%)
Aug 11, 2014 0.2150 0.2200 0.2150 0.2150 53,000 +0.02(+10.26%)
Aug 08, 2014 0.2000 0.2000 0.1950 0.1950 36,000 -0.01(-7.14%)
Aug 07, 2014 0.2000 0.2100 0.2000 0.2100 32,800 +0.01(+2.44%)
Aug 06, 2014 0.2200 0.2200 0.2050 0.2050 30,200 -0.01(-2.38%)
Aug 05, 2014 0.2000 0.2100 0.2000 0.2100 17,500 +0.00(+0.00%)
Aug 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 31, 2014 0.2350 0.2350 0.2150 0.2150 143,429 +0.01(+4.88%)
Jul 30, 2014 0.2000 0.2050 0.1850 0.2050 63,300 +0.00(+2.50%)
Jul 29, 2014 0.2000 0.2000 0.1900 0.2000 191,230 +0.00(+0.00%)
Jul 28, 2014 0.2050 0.2100 0.2000 0.2000 109,943 -0.01(-6.98%)
Jul 25, 2014 0.2100 0.2150 0.2000 0.2150 159,900 +0.01(+2.38%)
Jul 24, 2014 0.2150 0.2150 0.2000 0.2100 162,334 -0.01(-4.55%)
Jul 23, 2014 0.2150 0.2200 0.2150 0.2200 98,300 +0.00(+0.00%)
Jul 22, 2014 0.2300 0.2300 0.2200 0.2200 33,200 -0.01(-2.22%)
Jul 21, 2014 0.2250 0.2250 0.2250 0.2250 24,425 +0.00(+0.00%)
Jul 18, 2014 0.2300 0.2300 0.2250 0.2250 16,600 -0.01(-6.25%)
Jul 17, 2014 0.2300 0.2400 0.2300 0.2400 59,700 +0.00(+0.00%)
Jul 16, 2014 0.2300 0.2400 0.2300 0.2400 53,530 +0.01(+4.35%)
Jul 15, 2014 0.2400 0.2400 0.2300 0.2300 9,100 -0.01(-4.17%)
Jul 14, 2014 0.2300 0.2400 0.2300 0.2400 16,750 +0.00(+0.00%)
Jul 11, 2014 0.2300 0.2400 0.2300 0.2400 34,450 +0.00(+0.00%)
Jul 10, 2014 0.2400 0.2400 0.2300 0.2400 88,000 +0.00(+0.00%)
Jul 09, 2014 0.2400 0.2400 0.2300 0.2400 248,400 +0.01(+6.67%)
Jul 08, 2014 0.2300 0.2300 0.2250 0.2250 6,000 +0.01(+2.27%)
Jul 07, 2014 0.2350 0.2350 0.2200 0.2200 54,900 -0.01(-6.38%)
Jul 04, 2014 0.2350 0.2400 0.2350 0.2350 32,400 +0.00(+0.00%)
Jul 03, 2014 0.2350 0.2350 0.2350 0.2350 18,000 -0.01(-2.08%)
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.