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

Scott's Liquid Gold Inc (OP: SLGD )

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 4, 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 (%)
Oct 31, 2019 1.180 1.330 1.150 1.330 505,373 +0.08(+6.40%)
Oct 30, 2019 1.080 1.266 1.080 1.250 6,110 +0.20(+19.05%)
Oct 29, 2019 1.050 1.050 1.025 1.050 1,600 +0.06(+6.06%)
Oct 28, 2019 1.070 1.070 0.9900 0.9900 5,320 -0.08(-7.48%)
Oct 25, 2019 1.100 1.150 1.070 1.070 1,100 -0.02(-1.83%)
Oct 24, 2019 1.100 1.100 0.9600 1.090 3,433 -0.02(-1.80%)
Oct 22, 2019 1.110 1.110 1.110 0 +0.05(+4.62%)
Oct 21, 2019 1.100 1.100 1.061 1.061 713 -0.04(-3.55%)
Oct 18, 2019 1.050 1.100 1.050 1.100 600 +0.05(+4.76%)
Oct 17, 2019 1.050 1.050 1.050 1.050 200 -0.00(-0.01%)
Oct 16, 2019 1.100 1.100 1.050 1.050 3,100 -0.02(-1.86%)
Oct 15, 2019 1.080 1.080 1.050 1.070 3,900 +0.00(+0.00%)
Oct 14, 2019 1.070 1.070 1.070 1.070 8,913 +0.05(+4.90%)
Oct 11, 2019 1.060 1.060 1.020 1.020 200 +0.01(+0.99%)
Oct 10, 2019 0.9500 1.055 0.9500 1.010 500 +0.06(+6.32%)
Oct 08, 2019 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Oct 07, 2019 1.000 1.000 1.000 1.000 505 +0.00(+0.00%)
Oct 04, 2019 1.000 1.000 0.9600 1.000 3,600 -0.02(-1.96%)
Oct 03, 2019 1.100 1.120 1.010 1.020 9,600 +0.02(+2.00%)
Oct 02, 2019 0.9550 1.000 0.9550 1.000 6,175 +0.01(+1.01%)
Oct 01, 2019 1.000 1.060 0.9775 0.9900 84,301 -0.06(-5.71%)
Sep 30, 2019 1.000 1.050 0.9750 1.050 57,199 +0.10(+10.53%)
Sep 27, 2019 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Sep 24, 2019 1.000 1.000 1.000 0 -0.05(-5.21%)
Sep 23, 2019 1.030 1.055 1.010 1.055 2,005 +0.10(+11.05%)
Sep 20, 2019 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Sep 19, 2019 0.9601 0.9601 0.9600 0.9600 1,385 +0.00(+0.00%)
Sep 18, 2019 0.9660 0.9660 0.9600 0.9600 1,100 +0.00(+0.00%)
Sep 17, 2019 1.030 1.030 0.9600 0.9600 2,626 -0.09(-8.57%)
Sep 16, 2019 1.035 1.160 1.035 1.050 6,100 +0.03(+2.94%)
Sep 13, 2019 1.020 1.020 1.020 1 +0.00(+0.00%)
Sep 11, 2019 1.020 1.020 1.020 0 -0.03(-2.86%)
Sep 10, 2019 1.050 1.050 1.050 1.050 2,400 +0.00(+0.00%)
Sep 09, 2019 1.050 1.050 1.000 1.050 11,300 -0.04(-3.67%)
Sep 06, 2019 1.050 1.090 1.050 1.090 700 +0.04(+3.81%)
Sep 05, 2019 1.050 1.050 1.050 1.050 100 -0.04(-3.67%)
Sep 04, 2019 1.100 1.100 1.090 1.090 7,500 +0.09(+9.00%)
Aug 30, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 28, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Aug 26, 2019 1.050 1.050 1.050 0 +0.09(+9.38%)
Aug 23, 2019 1.050 1.050 0.9300 0.9600 31,100 -0.09(-8.61%)
Aug 22, 2019 1.100 1.100 1.050 1.050 8,376 -0.05(-4.50%)
Aug 21, 2019 1.100 1.100 1.100 1.100 2,350 +0.04(+4.02%)
Aug 20, 2019 1.058 1.058 1.058 1.058 434 +0.01(+0.71%)
Aug 19, 2019 1.058 1.060 1.030 1.050 25,194 -0.20(-16.00%)
Aug 16, 2019 1.100 1.250 1.030 1.250 30,500 +0.20(+19.04%)
Aug 15, 2019 1.175 1.175 1.050 1.050 2,600 -0.10(-8.69%)
Aug 14, 2019 1.220 1.220 1.150 1.150 1,300 -0.05(-4.17%)
Aug 12, 2019 1.200 1.200 1.200 0 -0.04(-3.23%)
Aug 09, 2019 1.240 1.250 1.020 1.240 4,500 -0.01(-0.80%)
Aug 08, 2019 1.355 1.355 1.230 1.250 3,226 -0.12(-8.76%)
Aug 07, 2019 1.370 1.370 1.355 1.370 4,173 +0.00(+0.00%)
Aug 06, 2019 1.400 1.400 1.370 1.370 592 -0.03(-2.14%)
Aug 05, 2019 1.400 1.400 1.400 1.400 1,700 +0.00(+0.00%)
Aug 01, 2019 1.400 1.400 1.400 0 -0.10(-6.67%)
Jul 31, 2019 1.520 1.520 1.500 1.500 590 -0.01(-0.66%)
Jul 30, 2019 1.485 1.510 1.420 1.510 550 +0.01(+0.67%)
Jul 29, 2019 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Jul 23, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 19, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 16, 2019 1.500 1.500 1.500 0 -0.07(-4.46%)
Jul 15, 2019 1.570 1.570 1.570 17 +0.00(+0.00%)
Jul 12, 2019 1.390 1.570 1.390 1.570 40,400 +0.16(+11.35%)
Jul 11, 2019 1.450 1.450 1.370 1.410 5,650 +0.01(+0.71%)
Jul 10, 2019 1.470 1.470 1.400 1.400 3,068 -0.07(-4.76%)
Jul 09, 2019 1.390 1.470 1.370 1.470 1,500 +0.00(+0.00%)
Jul 08, 2019 1.470 1.470 1.470 1.470 1,700 +0.01(+0.38%)
Jul 01, 2019 1.464 1.464 1.464 0 -0.02(-1.05%)
Jun 27, 2019 1.480 1.480 1.480 0 +0.03(+2.07%)
Jun 26, 2019 1.500 1.500 1.450 1.450 10,300 -0.10(-6.45%)
Jun 24, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 21, 2019 1.500 1.550 1.500 1.550 600 +0.05(+3.33%)
Jun 20, 2019 1.600 1.600 1.500 1.500 18,100 -0.11(-6.83%)
Jun 19, 2019 1.560 1.610 1.560 1.610 500 +0.06(+3.87%)
Jun 18, 2019 1.600 1.600 1.550 1.550 13,300 +0.00(+0.00%)
Jun 17, 2019 1.550 1.550 1.550 1.550 1,150 -0.05(-3.13%)
Jun 14, 2019 1.600 1.600 1.550 1.600 1,200 +0.00(+0.00%)
Jun 13, 2019 1.635 1.635 1.600 1.600 300 -0.05(-3.03%)
Jun 12, 2019 1.675 1.675 1.550 1.650 10,800 -0.04(-2.37%)
Jun 10, 2019 1.690 1.690 1.690 0 -0.20(-10.58%)
Jun 07, 2019 1.850 1.900 1.850 1.890 3,800 +0.04(+2.16%)
Jun 06, 2019 1.850 1.850 1.850 1.850 210 -0.05(-2.63%)
Jun 03, 2019 1.900 1.900 1.900 0 +0.05(+2.70%)
May 31, 2019 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
May 30, 2019 1.850 1.850 1.850 199 +0.00(+0.00%)
May 29, 2019 1.850 1.850 1.850 1.850 100 -0.00(-0.05%)
May 28, 2019 1.870 1.870 1.851 1.851 600 -0.05(-2.58%)
May 22, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
May 21, 2019 1.900 1.900 1.900 1.900 700 -0.05(-2.56%)
May 17, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
May 16, 2019 1.950 2.000 1.900 1.950 3,590 -0.02(-1.02%)
May 15, 2019 1.970 1.970 1.970 1.970 1,200 +0.06(+3.14%)
May 14, 2019 2.050 2.050 1.910 1.910 5,702 -0.14(-6.83%)
May 13, 2019 2.110 2.125 2.050 2.050 1,700 -0.10(-4.65%)
May 10, 2019 2.200 2.200 2.150 2.150 3,300 -0.05(-2.27%)
May 09, 2019 2.205 2.205 2.200 2.200 1,400 -0.00(-0.02%)
May 08, 2019 2.200 2.200 2.200 2.200 200 -0.01(-0.43%)
May 06, 2019 2.210 2.210 2.210 0 +0.01(+0.45%)
May 03, 2019 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
May 02, 2019 2.210 2.210 2.210 2.210 100 +0.00(+0.00%)
May 01, 2019 2.225 2.225 2.210 2.210 3,500 +0.01(+0.45%)
Apr 30, 2019 2.245 2.245 2.200 2.200 500 -0.09(-3.93%)
Apr 26, 2019 2.290 2.290 2.290 0 +0.09(+4.09%)
Apr 25, 2019 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Apr 24, 2019 2.220 2.220 2.200 2.200 789 +0.00(+0.00%)
Apr 23, 2019 2.210 2.210 2.200 2.200 1,000 +0.00(+0.00%)
Apr 22, 2019 2.200 2.200 2.200 2.200 730 +0.00(+0.00%)
Apr 18, 2019 2.290 2.290 2.200 2.200 600 -0.10(-4.35%)
Apr 16, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 15, 2019 2.385 2.385 2.255 2.300 3,750 -0.01(-0.43%)
Apr 12, 2019 2.310 2.310 2.310 2.310 900 +0.01(+0.43%)
Apr 11, 2019 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
Apr 10, 2019 2.490 2.490 2.300 2.300 2,100 -0.19(-7.63%)
Apr 09, 2019 2.490 2.490 2.490 70 +0.00(+0.00%)
Apr 08, 2019 2.500 2.500 2.100 2.490 16,010 -0.02(-0.80%)
Apr 05, 2019 2.800 2.800 2.510 2.510 3,600 +0.01(+0.40%)
Apr 03, 2019 2.500 2.500 2.500 0 -0.14(-5.30%)
Apr 02, 2019 2.640 2.640 2.640 2.640 1,000 +0.04(+1.54%)
Apr 01, 2019 2.600 2.600 2.600 2.600 200 +0.10(+4.00%)
Mar 29, 2019 2.590 2.590 2.500 2.500 4,000 -0.02(-0.79%)
Mar 28, 2019 2.520 2.520 2.520 2.520 400 -0.08(-3.08%)
Mar 27, 2019 2.550 2.600 2.550 2.600 5,656 +0.05(+1.96%)
Mar 26, 2019 2.650 2.650 2.550 2.550 3,100 -0.08(-2.86%)
Mar 25, 2019 2.625 2.625 2.625 2.625 465 -0.08(-2.78%)
Mar 22, 2019 2.600 2.700 2.550 2.700 2,700 +0.10(+3.85%)
Mar 21, 2019 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Mar 20, 2019 2.920 3.000 2.500 2.600 20,582 -0.50(-16.13%)
Mar 19, 2019 3.155 3.290 3.100 3.100 571 -0.15(-4.62%)
Mar 18, 2019 3.250 3.250 3.250 3.250 1,025 +0.05(+1.56%)
Mar 15, 2019 3.090 3.200 3.090 3.200 1,500 +0.00(+0.00%)
Mar 11, 2019 3.200 3.200 3.200 0 +0.14(+4.58%)
Mar 08, 2019 3.060 3.060 3.060 3.060 2,200 -0.04(-1.29%)
Mar 06, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 05, 2019 3.060 3.100 3.060 3.100 7,170 +0.04(+1.31%)
Mar 04, 2019 3.060 3.080 3.060 3.060 5,348 -0.04(-1.29%)
Mar 01, 2019 3.100 3.100 3.060 3.100 3,000 -0.10(-3.13%)
Feb 28, 2019 3.200 3.200 3.200 3.200 140 -0.05(-1.54%)
Feb 27, 2019 3.250 3.252 3.250 3.250 710 -0.01(-0.31%)
Feb 26, 2019 3.250 3.300 3.200 3.260 3,259 +0.01(+0.31%)
Feb 25, 2019 3.250 3.250 3.100 3.250 5,951 +0.00(+0.00%)
Feb 22, 2019 3.150 3.250 3.150 3.250 103,100 +0.05(+1.56%)
Feb 20, 2019 3.200 3.200 3.200 0 +0.10(+3.23%)
Feb 19, 2019 3.100 3.100 3.100 3.100 200 -0.14(-4.34%)
Feb 15, 2019 3.060 3.240 3.060 3.240 1,300 +0.23(+7.65%)
Feb 14, 2019 3.100 3.300 2.750 3.010 13,731 -0.09(-2.90%)
Feb 13, 2019 3.000 3.100 3.000 3.100 4,900 +0.15(+5.08%)
Feb 12, 2019 3.050 3.050 2.950 2.950 1,250 -0.10(-3.28%)
Feb 11, 2019 2.950 3.050 2.850 3.050 4,100 +0.10(+3.39%)
Feb 07, 2019 2.950 2.950 2.950 0 +0.05(+1.72%)
Feb 05, 2019 2.900 2.900 2.900 0 +0.15(+5.45%)
Feb 04, 2019 2.750 2.750 2.750 2.750 510 +0.06(+2.23%)
Feb 01, 2019 2.720 2.720 2.690 2.690 10,000 +0.07(+2.67%)
Jan 30, 2019 2.620 2.620 2.620 0 +0.00(+0.00%)
Jan 29, 2019 2.840 2.840 2.620 2.620 2,550 -0.22(-7.75%)
Jan 28, 2019 2.800 2.840 2.800 2.840 3,775 +0.12(+4.41%)
Jan 25, 2019 2.700 2.720 2.700 2.720 25,700 +0.02(+0.74%)
Jan 24, 2019 2.624 2.700 2.600 2.700 2,500 -0.02(-0.74%)
Jan 23, 2019 2.720 2.720 2.720 2.720 2,550 +0.16(+6.31%)
Jan 22, 2019 2.700 2.720 2.558 2.558 3,351 +0.01(+0.33%)
Jan 18, 2019 2.550 2.550 2.550 2.550 7,100 +0.03(+1.19%)
Jan 17, 2019 2.520 2.520 2.520 2.520 1,000 +0.01(+0.40%)
Jan 16, 2019 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Jan 15, 2019 2.500 2.500 2.500 2.500 4,900 -0.05(-1.96%)
Jan 14, 2019 2.650 2.650 2.450 2.550 2,760 +0.05(+2.00%)
Jan 11, 2019 2.500 2.500 2.500 2.500 7,500 +0.00(+0.00%)
Jan 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2019 2.500 2.500 2.500 2.500 2,500 +0.14(+5.93%)
Jan 07, 2019 2.530 2.530 2.360 2.360 783 -0.15(-5.98%)
Jan 04, 2019 2.550 2.550 2.500 2.510 8,700 +0.15(+6.36%)
Jan 02, 2019 2.360 2.360 2.360 0 -0.19(-7.45%)
Dec 31, 2018 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
Dec 28, 2018 2.450 2.500 2.450 2.500 3,500 -0.04(-1.57%)
Dec 21, 2018 2.540 2.540 2.540 0 -0.01(-0.39%)
Dec 20, 2018 2.450 2.600 2.450 2.550 4,000 -0.08(-3.23%)
Dec 18, 2018 2.635 2.635 2.635 0 +0.00(+0.00%)
Dec 17, 2018 2.450 2.635 2.450 2.635 6,167 +0.08(+3.33%)
Dec 14, 2018 2.450 2.550 2.450 2.550 1,100 +0.11(+4.51%)
Dec 13, 2018 2.650 2.650 2.440 2.440 500 -0.21(-7.92%)
Dec 12, 2018 2.650 2.650 2.650 2.650 3,000 +0.10(+3.92%)
Dec 11, 2018 2.330 2.550 2.330 2.550 7,990 +0.15(+6.25%)
Dec 10, 2018 2.400 2.550 2.330 2.400 5,060 -0.23(-8.75%)
Dec 07, 2018 2.630 2.631 2.630 2.630 2,700 +0.13(+5.20%)
Dec 06, 2018 2.350 2.600 2.300 2.500 1,064 -0.05(-1.96%)
Nov 30, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Nov 29, 2018 2.495 2.500 2.360 2.500 4,100 +0.00(+0.00%)
Nov 28, 2018 2.330 2.500 2.270 2.500 15,056 +0.10(+4.17%)
Nov 27, 2018 2.400 2.400 2.400 2.400 3,894 +0.00(+0.00%)
Nov 26, 2018 2.320 2.420 2.300 2.400 18,000 -0.05(-2.04%)
Nov 23, 2018 2.440 2.450 2.320 2.450 5,100 +0.00(+0.00%)
Nov 21, 2018 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 20, 2018 2.400 2.420 2.400 2.420 2,151 -0.03(-1.22%)
Nov 19, 2018 2.500 2.500 2.400 2.450 10,300 -0.06(-2.39%)
Nov 16, 2018 2.640 2.640 2.510 2.510 300 +0.05(+2.24%)
Nov 15, 2018 2.455 2.455 2.455 30 +0.00(+0.00%)
Nov 14, 2018 2.460 2.460 2.450 2.455 4,200 -0.07(-2.77%)
Nov 13, 2018 2.550 2.550 2.460 2.525 8,814 -0.22(-7.85%)
Nov 09, 2018 2.740 2.740 2.740 0 -0.03(-1.08%)
Nov 08, 2018 2.620 2.770 2.620 2.770 3,444 +0.15(+5.73%)
Nov 07, 2018 2.620 2.620 2.600 2.620 2,333 -0.13(-4.73%)
Nov 06, 2018 2.750 2.750 2.750 51 +0.00(+0.00%)
Nov 05, 2018 2.560 2.750 2.560 2.750 498,348 +0.19(+7.42%)
Nov 02, 2018 2.560 2.560 2.560 2.560 500 +0.11(+4.49%)
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.