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

Scorpio Gold Corp (TSV: SGN )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2014 0.2500 0.2500 0.2350 0.2450 44,500 -0.01(-2.00%)
Apr 29, 2014 0.2400 0.2500 0.2400 0.2500 12,400 +0.01(+2.04%)
Apr 28, 2014 0.2500 0.2500 0.2400 0.2450 92,700 +0.00(+0.00%)
Apr 25, 2014 0.2550 0.2550 0.2450 0.2450 154,900 -0.01(-2.00%)
Apr 24, 2014 0.2700 0.2700 0.2450 0.2500 313,406 -0.01(-3.85%)
Apr 23, 2014 0.2600 0.2600 0.2550 0.2600 90,800 +0.01(+1.96%)
Apr 22, 2014 0.2500 0.2550 0.2400 0.2550 150,148 -0.01(-3.77%)
Apr 21, 2014 0.2700 0.2700 0.2600 0.2650 85,500 -0.01(-1.85%)
Apr 17, 2014 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Apr 16, 2014 0.2700 0.2750 0.2700 0.2750 2,748 -0.01(-5.17%)
Apr 15, 2014 0.2850 0.2900 0.2650 0.2900 145,800 +0.01(+1.75%)
Apr 14, 2014 0.2950 0.3100 0.2850 0.2850 124,925 +0.00(+0.00%)
Apr 11, 2014 0.2950 0.2950 0.2700 0.2850 36,525 -0.02(-6.56%)
Apr 10, 2014 0.3100 0.3100 0.2950 0.3050 93,275 -0.01(-1.61%)
Apr 09, 2014 0.2950 0.3100 0.2900 0.3100 179,060 +0.01(+3.33%)
Apr 08, 2014 0.2700 0.3000 0.2700 0.3000 58,700 +0.02(+7.14%)
Apr 07, 2014 0.2600 0.2800 0.2600 0.2800 18,700 +0.00(+0.00%)
Apr 04, 2014 0.2700 0.2800 0.2700 0.2800 122,660 +0.02(+7.69%)
Apr 03, 2014 0.2650 0.2650 0.2600 0.2600 81,100 -0.01(-1.89%)
Apr 02, 2014 0.2700 0.2800 0.2650 0.2650 32,700 +0.01(+1.92%)
Apr 01, 2014 0.2800 0.2800 0.2600 0.2600 48,000 -0.02(-7.14%)
Mar 31, 2014 0.2850 0.2850 0.2700 0.2800 263,600 +0.00(+0.00%)
Mar 28, 2014 0.2600 0.2850 0.2600 0.2800 115,303 +0.02(+5.66%)
Mar 27, 2014 0.2600 0.2650 0.2600 0.2650 102,860 +0.01(+1.92%)
Mar 26, 2014 0.2850 0.2850 0.2600 0.2600 104,700 -0.02(-7.14%)
Mar 25, 2014 0.2800 0.2800 0.2700 0.2800 114,500 +0.00(+0.00%)
Mar 24, 2014 0.2500 0.2900 0.2500 0.2800 415,508 +0.03(+12.00%)
Mar 21, 2014 0.3100 0.3200 0.2200 0.2500 1,553,086 -0.06(-19.35%)
Mar 20, 2014 0.3150 0.3150 0.3100 0.3100 81,501 -0.01(-3.13%)
Mar 19, 2014 0.3350 0.3350 0.3200 0.3200 135,000 -0.02(-4.48%)
Mar 18, 2014 0.3450 0.3450 0.3350 0.3350 56,443 -0.01(-1.47%)
Mar 17, 2014 0.3550 0.3550 0.3400 0.3400 66,599 -0.02(-5.56%)
Mar 14, 2014 0.3800 0.3800 0.3200 0.3600 351,617 +0.00(+0.00%)
Mar 13, 2014 0.3850 0.3850 0.3600 0.3600 174,819 -0.03(-6.49%)
Mar 12, 2014 0.3850 0.3900 0.3750 0.3850 118,130 +0.02(+4.05%)
Mar 11, 2014 0.3900 0.3950 0.3700 0.3700 117,474 -0.03(-6.33%)
Mar 10, 2014 0.3900 0.4100 0.3800 0.3950 425,258 +0.01(+1.28%)
Mar 07, 2014 0.3800 0.3900 0.3700 0.3900 157,281 +0.02(+5.41%)
Mar 06, 2014 0.3650 0.3900 0.3600 0.3700 321,294 +0.02(+5.71%)
Mar 05, 2014 0.3300 0.3700 0.3150 0.3500 384,450 +0.01(+4.48%)
Mar 04, 2014 0.3250 0.3350 0.3150 0.3350 131,700 +0.01(+1.52%)
Mar 03, 2014 0.3300 0.3300 0.3200 0.3300 68,334 +0.01(+1.54%)
Feb 28, 2014 0.3250 0.3250 0.3200 0.3250 191,000 -0.01(-1.52%)
Feb 27, 2014 0.3200 0.3300 0.3150 0.3300 277,540 +0.01(+3.13%)
Feb 26, 2014 0.3300 0.3300 0.3200 0.3200 102,792 -0.01(-3.03%)
Feb 25, 2014 0.3200 0.3300 0.3150 0.3300 52,000 +0.01(+3.13%)
Feb 24, 2014 0.3150 0.3300 0.3150 0.3200 134,750 -0.01(-3.03%)
Feb 21, 2014 0.3250 0.3300 0.3100 0.3300 110,350 -0.01(-2.94%)
Feb 20, 2014 0.3400 0.3400 0.3100 0.3400 150,500 +0.00(+0.00%)
Feb 19, 2014 0.3400 0.3400 0.3300 0.3400 212,500 +0.02(+4.62%)
Feb 18, 2014 0.3100 0.3300 0.3050 0.3250 467,020 +0.04(+12.07%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Feb 13, 2014 0.2900 0.2950 0.2800 0.2850 167,000 +0.00(+0.00%)
Feb 12, 2014 0.2900 0.2900 0.2800 0.2850 49,600 -0.02(-5.00%)
Feb 11, 2014 0.3000 0.3100 0.2950 0.3000 259,130 +0.01(+3.45%)
Feb 10, 2014 0.2700 0.2950 0.2700 0.2900 323,700 +0.02(+7.41%)
Feb 07, 2014 0.2750 0.2850 0.2700 0.2700 72,000 -0.01(-1.82%)
Feb 06, 2014 0.2750 0.2800 0.2700 0.2750 195,550 -0.01(-1.79%)
Feb 05, 2014 0.2700 0.2800 0.2700 0.2800 43,860 +0.01(+3.70%)
Feb 04, 2014 0.2600 0.2800 0.2600 0.2700 110,500 +0.01(+1.89%)
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.