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

Scorpio Gold Corp (TSV: SGN )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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 (%)
Feb 28, 2013 0.5000 0.5100 0.4850 0.4900 79,965 +0.00(+0.00%)
Feb 27, 2013 0.5100 0.5200 0.4900 0.4900 127,425 -0.02(-3.92%)
Feb 26, 2013 0.5000 0.5100 0.4950 0.5100 356,676 +0.04(+8.51%)
Feb 22, 2013 0.4600 0.4700 0.4550 0.4700 127,140 +0.01(+3.30%)
Feb 21, 2013 0.4400 0.4600 0.4400 0.4550 125,628 +0.02(+3.41%)
Feb 20, 2013 0.4750 0.4750 0.4400 0.4400 109,755 -0.02(-4.35%)
Feb 19, 2013 0.5000 0.5200 0.4450 0.4600 313,330 -0.06(-11.54%)
Feb 15, 2013 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Feb 14, 2013 0.5400 0.5400 0.5300 0.5400 63,200 +0.00(+0.00%)
Feb 13, 2013 0.5300 0.5500 0.5300 0.5400 106,200 -0.01(-1.82%)
Feb 12, 2013 0.5300 0.5700 0.5200 0.5500 108,363 +0.00(+0.00%)
Feb 11, 2013 0.5300 0.5600 0.5100 0.5500 77,050 -0.02(-3.51%)
Feb 08, 2013 0.5900 0.5900 0.4900 0.5700 401,144 -0.03(-5.00%)
Feb 07, 2013 0.6200 0.6300 0.5800 0.6000 295,448 -0.03(-4.76%)
Feb 06, 2013 0.6200 0.6300 0.6200 0.6300 9,625 -0.01(-1.56%)
Feb 04, 2013 0.6200 0.6400 0.6200 0.6400 23,800 +0.00(+0.00%)
Feb 01, 2013 0.6100 0.6400 0.6100 0.6400 35,927 +0.00(+0.00%)
Jan 31, 2013 0.6400 0.6400 0.6000 0.6400 84,466 +0.00(+0.00%)
Jan 30, 2013 0.6400 0.6400 0.6200 0.6400 44,300 +0.01(+1.59%)
Jan 29, 2013 0.6300 0.6300 0.6200 0.6300 83,800 +0.00(+0.00%)
Jan 28, 2013 0.6400 0.6400 0.6100 0.6300 83,545 -0.01(-1.56%)
Jan 25, 2013 0.6200 0.6400 0.6200 0.6400 109,220 +0.01(+1.59%)
Jan 24, 2013 0.6400 0.6400 0.6200 0.6300 130,707 -0.01(-1.56%)
Jan 23, 2013 0.6400 0.6400 0.6300 0.6400 280,420 +0.01(+1.59%)
Jan 22, 2013 0.6200 0.6400 0.6200 0.6300 127,932 +0.01(+1.61%)
Jan 21, 2013 0.6300 0.6500 0.6200 0.6200 143,876 -0.01(-1.59%)
Jan 18, 2013 0.6400 0.6400 0.6300 0.6300 105,553 +0.00(+0.00%)
Jan 17, 2013 0.6300 0.6400 0.6200 0.6300 138,275 -0.01(-1.56%)
Jan 16, 2013 0.6200 0.6400 0.6200 0.6400 71,777 +0.01(+1.59%)
Jan 15, 2013 0.6200 0.6300 0.6100 0.6300 97,950 +0.00(+0.00%)
Jan 14, 2013 0.6400 0.6500 0.6000 0.6300 271,909 -0.02(-3.08%)
Jan 11, 2013 0.6700 0.6700 0.6400 0.6500 94,598 -0.02(-2.99%)
Jan 10, 2013 0.6700 0.6800 0.6600 0.6700 124,980 +0.01(+1.52%)
Jan 09, 2013 0.6500 0.6600 0.6500 0.6600 69,692 +0.01(+1.54%)
Jan 08, 2013 0.6400 0.6600 0.6400 0.6500 61,358 +0.00(+0.00%)
Jan 07, 2013 0.6500 0.6700 0.6200 0.6500 178,300 -0.02(-2.99%)
Jan 04, 2013 0.6200 0.6700 0.6200 0.6700 148,338 +0.01(+1.52%)
Jan 03, 2013 0.7100 0.7300 0.6000 0.6600 507,555 -0.04(-5.71%)
Jan 02, 2013 0.6800 0.7000 0.6600 0.7000 243,209 +0.04(+6.06%)
Dec 31, 2012 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Dec 28, 2012 0.6100 0.6300 0.6100 0.6300 155,080 +0.02(+3.28%)
Dec 27, 2012 0.6100 0.6200 0.6000 0.6100 78,400 +0.00(+0.00%)
Dec 24, 2012 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 21, 2012 0.6000 0.6100 0.5900 0.6000 121,026 +0.01(+1.69%)
Dec 20, 2012 0.6100 0.6100 0.5800 0.5900 130,559 -0.01(-1.67%)
Dec 19, 2012 0.6100 0.6100 0.5800 0.6000 679,786 +0.00(+0.00%)
Dec 18, 2012 0.5700 0.6200 0.5700 0.6000 1,417,232 +0.05(+9.09%)
Dec 17, 2012 0.5300 0.5500 0.5300 0.5500 180,590 +0.01(+1.85%)
Dec 14, 2012 0.5200 0.5500 0.5200 0.5400 33,650 +0.00(+0.00%)
Dec 13, 2012 0.5400 0.5400 0.5200 0.5400 53,550 +0.01(+1.89%)
Dec 12, 2012 0.5200 0.5400 0.5200 0.5300 73,643 -0.01(-1.85%)
Dec 11, 2012 0.5400 0.5400 0.5200 0.5400 74,550 -0.01(-1.82%)
Dec 10, 2012 0.5400 0.5500 0.5400 0.5500 61,323 +0.03(+5.77%)
Dec 07, 2012 0.5200 0.5400 0.5200 0.5200 38,830 -0.02(-3.70%)
Dec 06, 2012 0.5300 0.5400 0.5200 0.5400 37,133 -0.01(-1.82%)
Dec 05, 2012 0.5600 0.5600 0.5200 0.5500 63,453 -0.01(-1.79%)
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.