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 )

0.9199 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 28, 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 28, 2017 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 27, 2017 1.780 1.780 1.780 1.780 100 +0.05(+2.89%)
Apr 26, 2017 1.734 1.734 1.730 1.730 2,356 +0.01(+0.58%)
Apr 25, 2017 1.780 1.780 1.720 1.720 3,823 -0.03(-1.71%)
Apr 24, 2017 1.660 1.750 1.660 1.750 13,343 +0.03(+1.65%)
Apr 21, 2017 1.722 1.722 1.722 1.722 200 -0.02(-1.06%)
Apr 20, 2017 1.745 1.745 1.730 1.740 1,400 +0.01(+0.58%)
Apr 19, 2017 1.740 1.740 1.730 1.730 1,030 +0.02(+1.17%)
Apr 18, 2017 1.710 1.710 1.710 1.710 400 +0.00(+0.00%)
Apr 17, 2017 1.700 1.710 1.690 1.710 11,420 +0.01(+0.59%)
Apr 12, 2017 1.700 1.700 1.700 0 +0.04(+2.41%)
Apr 11, 2017 1.610 1.670 1.610 1.660 3,693 +0.04(+2.52%)
Apr 10, 2017 1.600 1.619 1.600 1.619 5,188 +0.01(+0.48%)
Apr 07, 2017 1.620 1.620 1.600 1.611 1,900 -0.04(-2.33%)
Apr 06, 2017 1.650 1.650 1.650 1.650 607 +0.00(+0.00%)
Apr 05, 2017 1.560 1.650 1.550 1.650 27,362 +0.00(+0.00%)
Apr 04, 2017 1.650 1.650 1.570 1.650 5,850 +0.04(+2.39%)
Apr 03, 2017 1.600 1.611 1.600 1.611 1,250 -0.05(-2.92%)
Mar 31, 2017 1.580 1.700 1.577 1.660 115,545 +0.13(+8.50%)
Mar 30, 2017 1.554 1.570 1.530 1.530 11,500 -0.04(-2.55%)
Mar 29, 2017 1.570 1.570 1.570 1.570 1,035 +0.00(+0.00%)
Mar 28, 2017 1.560 1.570 1.560 1.570 510 +0.01(+0.64%)
Mar 23, 2017 1.560 1.560 1.560 11 +0.01(+0.65%)
Mar 22, 2017 1.536 1.550 1.500 1.550 22,818 +0.00(+0.00%)
Mar 21, 2017 1.520 1.550 1.500 1.550 20,000 +0.02(+1.31%)
Mar 20, 2017 1.530 1.530 1.530 1.530 20,086 -0.02(-1.30%)
Mar 17, 2017 1.550 1.550 1.550 1.550 220 +0.00(+0.01%)
Mar 16, 2017 1.260 1.550 1.260 1.550 56,302 -0.05(-3.13%)
Mar 14, 2017 1.600 1.600 1.600 0 +0.02(+1.27%)
Mar 13, 2017 1.550 1.590 1.540 1.580 6,300 +0.03(+1.94%)
Mar 09, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 06, 2017 1.550 1.550 1.550 0 +0.10(+6.90%)
Mar 03, 2017 1.580 1.580 1.450 1.450 6,900 -0.10(-6.45%)
Mar 02, 2017 1.572 1.572 1.550 1.550 19,985 +0.05(+3.33%)
Mar 01, 2017 1.510 1.510 1.500 1.500 1,600 -0.06(-3.85%)
Feb 28, 2017 1.520 1.560 1.500 1.560 25,745 +0.01(+0.65%)
Feb 27, 2017 1.532 1.550 1.520 1.550 18,000 +0.02(+1.00%)
Feb 24, 2017 1.530 1.535 1.530 1.535 200 -0.01(-0.74%)
Feb 22, 2017 1.546 1.546 1.546 0 -0.01(-0.89%)
Feb 21, 2017 1.520 1.560 1.520 1.560 2,150 +0.03(+1.96%)
Feb 17, 2017 1.530 1.530 1.530 0 +0.01(+0.66%)
Feb 16, 2017 1.560 1.560 1.450 1.520 72,329 -0.03(-1.94%)
Feb 14, 2017 1.550 1.550 1.550 0 -0.02(-1.27%)
Feb 10, 2017 1.570 1.570 1.570 0 +0.05(+3.29%)
Feb 09, 2017 1.580 1.580 1.480 1.520 40,216 -0.06(-3.80%)
Feb 08, 2017 1.570 1.600 1.560 1.580 29,160 +0.01(+0.64%)
Feb 07, 2017 1.580 1.580 1.570 1.570 600 +0.25(+18.94%)
Feb 06, 2017 1.320 1.320 1.320 1.320 110 -0.27(-16.98%)
Feb 03, 2017 1.608 1.610 1.560 1.590 8,985 +0.03(+1.92%)
Feb 02, 2017 1.545 1.610 1.545 1.560 3,820 +0.01(+0.65%)
Feb 01, 2017 1.520 1.620 1.400 1.550 6,150 +0.05(+3.33%)
Jan 31, 2017 1.640 1.640 1.500 1.500 3,600 -0.05(-3.23%)
Jan 30, 2017 1.590 1.590 1.550 1.550 8,300 -0.05(-3.13%)
Jan 27, 2017 1.600 1.600 1.590 1.600 2,800 -0.05(-3.03%)
Jan 26, 2017 1.596 1.650 1.596 1.650 1,406 +0.00(+0.00%)
Jan 25, 2017 1.590 1.650 1.587 1.650 4,900 +0.06(+3.77%)
Jan 24, 2017 1.580 1.660 1.580 1.590 9,960 +0.01(+0.63%)
Jan 23, 2017 1.670 1.670 1.580 1.580 4,001 -0.12(-7.06%)
Jan 20, 2017 1.690 1.700 1.690 1.700 3,100 +0.01(+0.59%)
Jan 19, 2017 1.670 1.690 1.540 1.690 3,105 +0.02(+1.20%)
Jan 18, 2017 1.600 1.670 1.600 1.670 2,749 +0.08(+5.03%)
Jan 17, 2017 1.590 1.600 1.590 1.590 8,600 +0.00(+0.00%)
Jan 13, 2017 1.590 1.590 1.590 0 +0.01(+0.63%)
Jan 12, 2017 1.590 1.590 1.580 1.580 5,700 +0.04(+2.60%)
Jan 11, 2017 1.530 1.590 1.530 1.540 1,711 -0.01(-0.65%)
Jan 10, 2017 1.600 1.600 1.530 1.550 2,600 -0.05(-3.13%)
Jan 09, 2017 1.560 1.600 1.540 1.600 9,500 +0.00(+0.01%)
Jan 06, 2017 1.570 1.600 1.530 1.600 14,465 +0.05(+3.22%)
Jan 05, 2017 1.530 1.570 1.530 1.550 18,035 +0.05(+3.33%)
Jan 04, 2017 1.560 1.600 1.500 1.500 6,530 -0.06(-3.85%)
Jan 03, 2017 1.470 1.600 1.452 1.560 4,104 +0.12(+8.33%)
Dec 30, 2016 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 29, 2016 1.440 1.440 1.440 1.440 3,100 +0.03(+2.13%)
Dec 27, 2016 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.00(+0.36%)
Dec 22, 2016 1.440 1.440 1.395 1.395 2,100 -0.00(-0.35%)
Dec 21, 2016 1.390 1.400 1.380 1.400 51,267 +0.01(+0.71%)
Dec 20, 2016 1.380 1.390 1.380 1.390 1,750 +0.01(+0.72%)
Dec 19, 2016 1.380 1.380 1.380 1.380 1,500 +0.07(+5.34%)
Dec 16, 2016 1.310 1.310 1.310 1.310 2,000 +0.00(+0.00%)
Dec 15, 2016 1.310 1.310 1.310 1.310 250 +0.01(+0.77%)
Dec 14, 2016 1.370 1.370 1.300 1.300 1,610 -0.05(-3.70%)
Dec 13, 2016 1.380 1.400 1.340 1.350 9,700 +0.00(+0.00%)
Dec 12, 2016 1.350 1.350 1.350 1.350 6,800 +0.05(+3.85%)
Dec 09, 2016 1.370 1.390 1.300 1.300 1,701 -0.06(-4.41%)
Dec 08, 2016 1.300 1.360 1.160 1.360 10,550 -0.04(-2.86%)
Dec 07, 2016 1.290 1.400 1.290 1.400 1,317 +0.05(+3.70%)
Dec 06, 2016 1.350 1.350 1.350 1.350 1,900 +0.00(+0.00%)
Dec 05, 2016 1.380 1.400 1.350 1.350 22,117 +0.04(+3.05%)
Dec 02, 2016 1.300 1.400 1.300 1.310 18,412 +0.01(+0.77%)
Dec 01, 2016 1.300 1.300 1.300 1.300 2,900 +0.00(+0.01%)
Nov 30, 2016 1.250 1.300 1.250 1.300 9,178 -0.00(-0.01%)
Nov 29, 2016 1.290 1.300 1.290 1.300 8,500 +0.09(+7.44%)
Nov 28, 2016 1.210 1.210 1.210 1.210 450 +0.01(+0.83%)
Nov 23, 2016 1.200 1.200 1.200 0 -0.08(-6.25%)
Nov 22, 2016 1.180 1.280 1.180 1.280 2,090 +0.08(+6.67%)
Nov 21, 2016 1.260 1.260 1.150 1.200 58,134 -0.06(-4.76%)
Nov 18, 2016 1.274 1.320 1.250 1.260 29,747 -0.06(-4.55%)
Nov 17, 2016 1.320 1.320 1.320 1.320 450 -0.01(-0.83%)
Nov 15, 2016 1.331 1.331 1.331 0 +0.03(+2.38%)
Nov 14, 2016 1.060 1.400 1.050 1.300 100,470 +0.25(+23.81%)
Nov 11, 2016 1.043 1.070 1.000 1.050 39,210 -0.03(-2.78%)
Nov 10, 2016 1.100 1.110 1.070 1.080 18,560 -0.12(-10.00%)
Nov 09, 2016 1.130 1.200 1.120 1.200 8,294 +0.00(+0.00%)
Nov 08, 2016 1.190 1.200 1.150 1.200 17,202 +0.00(+0.00%)
Nov 07, 2016 1.210 1.210 1.162 1.200 4,861 +0.02(+1.69%)
Nov 03, 2016 1.180 1.180 1.180 50 -0.03(-2.48%)
Nov 02, 2016 1.280 1.280 1.200 1.210 2,760 -0.04(-3.20%)
Nov 01, 2016 1.250 1.250 1.250 1.250 1,519 +0.03(+2.45%)
Oct 28, 2016 1.220 1.220 1.220 0 +0.01(+0.83%)
Oct 27, 2016 1.320 1.320 1.210 1.210 7,106 -0.11(-8.33%)
Oct 26, 2016 1.300 1.324 1.300 1.320 24,438 +0.02(+1.54%)
Oct 25, 2016 1.260 1.330 1.210 1.300 13,722 -0.07(-5.11%)
Oct 24, 2016 1.290 1.370 1.250 1.370 1,500 +0.09(+7.03%)
Oct 21, 2016 1.350 1.440 1.280 1.280 5,434 -0.08(-5.88%)
Oct 20, 2016 1.260 1.440 1.260 1.360 2,100 +0.10(+7.94%)
Oct 19, 2016 1.260 1.260 1.260 1.260 4,290 +0.00(+0.00%)
Oct 18, 2016 1.200 1.480 1.200 1.260 3,400 +0.05(+4.13%)
Oct 17, 2016 1.250 1.280 1.210 1.210 4,600 +0.01(+0.83%)
Oct 14, 2016 1.270 1.270 1.200 1.200 1,900 -0.04(-3.23%)
Oct 13, 2016 1.300 1.300 1.240 1.240 1,900 +0.00(+0.00%)
Oct 12, 2016 1.250 1.250 1.240 1.240 2,700 +0.00(+0.00%)
Oct 11, 2016 1.260 1.330 1.230 1.240 3,993 -0.02(-1.59%)
Oct 10, 2016 1.230 1.260 1.230 1.260 1,500 +0.03(+2.44%)
Oct 07, 2016 1.280 1.280 1.210 1.230 12,300 -0.05(-3.91%)
Oct 06, 2016 1.290 1.300 1.280 1.280 3,550 +0.02(+1.59%)
Oct 05, 2016 1.260 1.275 1.260 1.260 12,907 +0.04(+3.28%)
Oct 04, 2016 1.280 1.280 1.220 1.220 12,790 +0.00(+0.00%)
Oct 03, 2016 1.246 1.300 1.220 1.220 12,150 -0.08(-6.15%)
Sep 30, 2016 1.320 1.320 1.230 1.300 6,600 -0.03(-2.25%)
Sep 29, 2016 1.300 1.360 1.230 1.330 60,742 +0.03(+2.30%)
Sep 28, 2016 1.280 1.350 1.230 1.300 3,236 -0.08(-5.80%)
Sep 27, 2016 1.220 1.380 1.220 1.380 10,046 +0.13(+10.40%)
Sep 26, 2016 1.300 1.300 1.250 1.250 2,910 -0.05(-3.85%)
Sep 23, 2016 1.300 1.300 1.300 1.300 1,800 +0.00(+0.00%)
Sep 22, 2016 1.200 1.300 1.200 1.300 8,200 +0.10(+8.33%)
Sep 21, 2016 1.300 1.300 1.200 1.200 3,200 -0.10(-7.69%)
Sep 20, 2016 1.205 1.300 1.200 1.300 13,792 +0.09(+7.44%)
Sep 19, 2016 1.210 1.300 1.210 1.210 6,400 +0.00(+0.00%)
Sep 16, 2016 1.240 1.240 1.180 1.210 6,640 +0.02(+1.68%)
Sep 15, 2016 1.202 1.240 1.190 1.190 6,755 -0.00(-0.32%)
Sep 14, 2016 1.190 1.240 1.180 1.194 13,489 -0.01(-0.52%)
Sep 13, 2016 1.230 1.230 1.200 1.200 33,976 -0.03(-2.44%)
Sep 12, 2016 1.200 1.230 1.200 1.230 29,251 +0.01(+0.82%)
Sep 09, 2016 1.220 1.230 1.200 1.220 2,950 -0.01(-0.81%)
Sep 08, 2016 1.280 1.330 1.190 1.230 101,316 -0.09(-6.82%)
Sep 07, 2016 1.340 1.400 1.280 1.320 44,022 +0.02(+1.54%)
Sep 06, 2016 1.300 1.300 1.300 1.300 2,200 -0.04(-2.98%)
Sep 02, 2016 1.340 1.340 1.340 0 +0.08(+6.26%)
Sep 01, 2016 1.310 1.310 1.261 1.261 4,750 -0.05(-3.74%)
Aug 31, 2016 1.310 1.310 1.310 1.310 4,800 +0.00(+0.00%)
Aug 30, 2016 1.310 1.310 1.310 1.310 1,800 +0.00(+0.00%)
Aug 29, 2016 1.310 1.310 1.220 1.310 28,683 +0.00(+0.00%)
Aug 26, 2016 1.300 1.350 1.280 1.310 65,575 -0.01(-0.76%)
Aug 25, 2016 1.250 1.320 1.250 1.320 46,628 +0.09(+7.32%)
Aug 24, 2016 1.380 1.380 1.150 1.230 76,900 -0.14(-10.22%)
Aug 23, 2016 1.346 1.370 1.320 1.370 22,733 +0.02(+1.48%)
Aug 22, 2016 1.560 1.560 1.300 1.350 156,937 -0.17(-11.18%)
Aug 19, 2016 1.550 1.550 1.520 1.520 8,790 -0.07(-4.40%)
Aug 18, 2016 1.600 1.600 1.500 1.590 15,554 +0.04(+2.58%)
Aug 17, 2016 1.550 1.550 1.500 1.550 26,000 +0.05(+3.33%)
Aug 16, 2016 1.500 1.510 1.455 1.500 17,900 -0.01(-0.66%)
Aug 15, 2016 1.760 1.760 1.330 1.510 99,312 -0.23(-13.22%)
Aug 12, 2016 1.750 1.750 1.660 1.740 5,800 -0.05(-2.79%)
Aug 11, 2016 1.760 1.790 1.690 1.790 46,200 +0.07(+3.79%)
Aug 10, 2016 1.680 1.770 1.680 1.725 41,332 +0.04(+2.65%)
Aug 09, 2016 1.680 1.700 1.660 1.680 103,148 -0.06(-3.45%)
Aug 08, 2016 1.790 1.790 1.680 1.740 19,254 +0.00(+0.00%)
Aug 05, 2016 1.790 1.790 1.740 1.740 8,600 +0.03(+1.75%)
Aug 04, 2016 1.750 1.820 1.710 1.710 4,460 +0.02(+1.18%)
Aug 03, 2016 1.690 1.690 1.670 1.690 98,216 +0.01(+0.60%)
Aug 02, 2016 1.690 1.820 1.670 1.680 66,100 -0.01(-0.59%)
Aug 01, 2016 1.760 1.770 1.690 1.690 22,751 -0.01(-0.58%)
Jul 29, 2016 1.710 1.740 1.690 1.700 34,600 -0.04(-2.30%)
Jul 28, 2016 1.710 1.740 1.710 1.740 17,100 -0.01(-0.57%)
Jul 27, 2016 1.680 1.750 1.680 1.750 25,942 +0.07(+4.17%)
Jul 26, 2016 1.670 1.680 1.650 1.680 4,558 +0.01(+0.60%)
Jul 25, 2016 1.690 1.690 1.670 1.670 12,302 +0.00(+0.00%)
Jul 22, 2016 1.690 1.690 1.660 1.670 13,550 -0.02(-1.18%)
Jul 21, 2016 1.710 1.710 1.688 1.690 4,200 -0.03(-1.57%)
Jul 20, 2016 1.650 1.717 1.650 1.717 33,328 +0.06(+3.43%)
Jul 19, 2016 1.600 1.700 1.600 1.660 48,036 +0.07(+4.40%)
Jul 18, 2016 1.550 1.720 1.530 1.590 39,642 +0.09(+6.00%)
Jul 15, 2016 1.480 1.510 1.420 1.500 7,701 +0.03(+2.04%)
Jul 14, 2016 1.426 1.470 1.420 1.470 5,000 -0.01(-0.68%)
Jul 13, 2016 1.400 1.480 1.400 1.480 11,100 +0.08(+5.71%)
Jul 12, 2016 1.410 1.410 1.400 1.400 7,976 +0.03(+2.19%)
Jul 11, 2016 1.390 1.470 1.370 1.370 24,615 -0.02(-1.44%)
Jul 08, 2016 1.500 1.450 1.390 21,796 -0.06(-4.14%)
Jul 07, 2016 1.300 1.500 1.300 1.450 127,376 +0.09(+6.62%)
Jul 05, 2016 1.360 1.360 1.360 1.360 6,100 -0.02(-1.45%)
Jul 01, 2016 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 30, 2016 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
Jun 29, 2016 1.380 1.380 1.380 1.380 4,184 +0.07(+5.34%)
Jun 27, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 24, 2016 1.310 1.370 1.300 1.310 55,522 -0.06(-4.10%)
Jun 23, 2016 1.330 1.366 1.330 1.366 930 +0.07(+5.08%)
Jun 22, 2016 1.360 1.360 1.300 1.300 400 -0.06(-4.41%)
Jun 21, 2016 1.368 1.368 1.360 1.360 700 -0.01(-0.73%)
Jun 20, 2016 1.370 1.370 1.350 1.370 3,618 +0.00(+0.00%)
Jun 17, 2016 1.320 1.370 1.310 1.370 8,410 +0.07(+5.38%)
Jun 16, 2016 1.320 1.320 1.300 1.300 18,300 -0.02(-1.52%)
Jun 15, 2016 1.350 1.350 1.320 1.320 18,364 -0.06(-4.35%)
Jun 14, 2016 1.398 1.400 1.380 1.380 41,855 -0.02(-1.43%)
Jun 13, 2016 1.360 1.400 1.360 1.400 10,778 +0.00(+0.00%)
Jun 10, 2016 1.380 1.450 1.380 1.400 12,912 +0.02(+1.45%)
Jun 09, 2016 1.380 1.380 1.340 1.380 5,882 -0.03(-2.13%)
Jun 08, 2016 1.410 1.410 1.410 1.410 800 -0.04(-2.75%)
Jun 07, 2016 1.430 1.450 1.430 1.450 6,098 +0.05(+3.57%)
Jun 06, 2016 1.400 1.440 1.350 1.400 63,246 +0.00(+0.00%)
Jun 03, 2016 1.470 1.470 1.400 1.400 8,463 -0.05(-3.45%)
Jun 02, 2016 1.400 1.450 1.400 1.450 14,500 +0.00(+0.00%)
Jun 01, 2016 1.463 1.470 1.410 1.450 6,206 -0.02(-1.36%)
May 31, 2016 1.420 1.470 1.390 1.470 79,692 +0.06(+4.26%)
May 27, 2016 1.410 1.410 1.410 0 +0.03(+2.17%)
May 26, 2016 1.350 1.380 1.350 1.380 23,229 +0.03(+2.22%)
May 25, 2016 1.300 1.350 1.300 1.350 12,845 +0.04(+3.05%)
May 23, 2016 1.310 1.310 1.310 1 +0.00(+0.00%)
May 20, 2016 1.310 1.310 1.310 1.310 9,400 -0.03(-2.24%)
May 19, 2016 1.330 1.340 1.320 1.340 42,999 -0.02(-1.47%)
May 18, 2016 1.380 1.380 1.340 1.360 32,400 +0.03(+2.26%)
May 17, 2016 1.450 1.450 1.330 1.330 41,125 -0.02(-1.48%)
May 16, 2016 1.200 1.450 1.200 1.350 332,082 +0.15(+12.50%)
May 13, 2016 1.200 1.200 1.200 1.200 4,782 +0.00(+0.00%)
May 12, 2016 1.190 1.200 1.190 1.200 35,928 +0.01(+0.84%)
May 11, 2016 1.190 1.200 1.190 1.190 36,644 -0.01(-0.83%)
May 10, 2016 1.210 1.210 1.180 1.200 64,400 +0.01(+0.98%)
May 06, 2016 1.188 1.188 1.188 50 -0.02(-1.79%)
May 05, 2016 1.200 1.210 1.170 1.210 39,858 -0.04(-3.19%)
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.