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 )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 21, 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, 2015 1.030 1.040 1.030 1.040 29,081 +0.02(+1.96%)
Apr 29, 2015 1.040 1.040 1.020 1.020 5,600 -0.02(-1.92%)
Apr 28, 2015 1.000 1.040 1.000 1.040 6,920 +0.04(+4.00%)
Apr 27, 2015 0.9800 1.000 0.9800 1.000 6,000 +0.02(+2.04%)
Apr 24, 2015 1.040 1.050 0.9800 0.9800 16,871 -0.06(-5.77%)
Apr 23, 2015 1.020 1.040 0.9900 1.040 58,753 +0.04(+4.00%)
Apr 22, 2015 0.9900 1.020 0.9600 1.000 44,124 +0.01(+1.01%)
Apr 21, 2015 0.9600 0.9900 0.9300 0.9900 18,928 +0.03(+3.13%)
Apr 20, 2015 0.9500 0.9600 0.9300 0.9600 56,738 +0.02(+2.13%)
Apr 17, 2015 0.9000 0.9500 0.9000 0.9400 27,510 +0.04(+4.44%)
Apr 16, 2015 0.9600 0.9600 0.9000 0.9000 40,120 +0.03(+3.44%)
Apr 15, 2015 0.9400 1.000 0.8701 0.8701 13,190 -0.03(-3.32%)
Apr 14, 2015 0.9800 0.9800 0.8101 0.9000 30,901 +0.02(+2.27%)
Apr 13, 2015 0.9900 1.000 0.8800 0.8800 110,018 -0.05(-4.86%)
Apr 10, 2015 0.9300 0.9300 0.9200 0.9250 40,289 +0.03(+2.78%)
Apr 09, 2015 0.9000 0.9000 0.9000 0.9000 20,450 +0.06(+7.10%)
Apr 08, 2015 0.8403 0.8403 0.8403 0.8403 100 -0.06(-6.63%)
Apr 06, 2015 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Apr 02, 2015 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Apr 01, 2015 0.8375 0.8500 0.8350 0.8500 12,300 +0.03(+3.66%)
Mar 31, 2015 0.8650 0.8800 0.8102 0.8200 66,277 -0.03(-3.64%)
Mar 30, 2015 0.9100 0.9100 0.8500 0.8510 43,558 -0.07(-7.50%)
Mar 27, 2015 0.9000 0.9200 0.9000 0.9200 4,300 -0.03(-3.16%)
Mar 26, 2015 0.9500 0.9500 0.9400 0.9500 17,200 +0.00(+0.00%)
Mar 25, 2015 0.9500 0.9600 0.9100 0.9500 6,300 -0.01(-1.04%)
Mar 24, 2015 0.9300 0.9600 0.9300 0.9600 4,620 -0.03(-3.32%)
Mar 23, 2015 0.9500 0.9930 0.9500 0.9930 5,703 +0.04(+4.53%)
Mar 20, 2015 0.9200 0.9500 0.9200 0.9500 2,100 +0.00(+0.00%)
Mar 18, 2015 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Mar 16, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Mar 13, 2015 0.9300 0.9300 0.9300 0.9300 5,031 -0.01(-1.06%)
Mar 12, 2015 0.8800 0.9400 0.8800 0.9400 1,100 -0.01(-1.05%)
Mar 10, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 06, 2015 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Mar 05, 2015 0.9000 0.9000 0.9000 0.9000 1,210 +0.00(+0.00%)
Mar 04, 2015 0.9000 0.9000 0.8601 0.9000 8,183 +0.00(+0.00%)
Mar 03, 2015 0.9000 0.9000 0.9000 0.9000 4,000 -0.05(-5.26%)
Feb 27, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 26, 2015 0.9100 0.9500 0.9100 0.9500 3,741 +0.00(+0.00%)
Feb 24, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 23, 2015 0.8401 0.9500 0.8401 0.9500 7,942 +0.00(+0.00%)
Feb 19, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 18, 2015 0.9500 0.9500 0.8401 0.9500 15,800 +0.02(+2.37%)
Feb 17, 2015 0.9280 0.9280 0.9280 0.9280 1,800 +0.00(+0.05%)
Feb 13, 2015 0.9275 0.9275 0.9275 0 -0.02(-2.37%)
Feb 12, 2015 0.9300 0.9500 0.9000 0.9500 6,899 +0.02(+2.15%)
Feb 11, 2015 0.9200 0.9300 0.9200 0.9300 3,300 +0.00(+0.27%)
Feb 10, 2015 0.9275 0.9275 0.9200 0.9275 13,938 +0.00(+0.00%)
Feb 09, 2015 0.9200 0.9275 0.9200 0.9275 3,090 +0.01(+0.82%)
Feb 06, 2015 0.9200 0.9200 0.9190 0.9200 9,407 +0.00(+0.00%)
Feb 05, 2015 0.9100 0.9200 0.9000 0.9200 11,800 +0.01(+1.10%)
Feb 04, 2015 0.9050 0.9100 0.8800 0.9100 7,200 +0.00(+0.00%)
Feb 03, 2015 0.9000 0.9100 0.9000 0.9100 1,800 +0.02(+2.25%)
Feb 02, 2015 0.8900 0.8900 0.8900 0.8900 2,800 -0.01(-1.11%)
Jan 30, 2015 0.8900 0.9000 0.8900 0.9000 1,800 -0.01(-1.10%)
Jan 29, 2015 0.9100 0.9100 0.9100 0.9100 3,200 +0.00(+0.00%)
Jan 28, 2015 0.9000 0.9100 0.9000 0.9100 3,455 +0.01(+0.55%)
Jan 27, 2015 0.9050 0.9050 0.9050 0.9050 1,800 +0.03(+2.84%)
Jan 26, 2015 0.9050 0.9050 0.8800 0.8800 10,601 +0.00(+0.00%)
Jan 23, 2015 0.8500 0.9050 0.8202 0.8800 16,700 +0.04(+4.76%)
Jan 21, 2015 0.8400 0.8400 0.8400 0 -0.07(-7.18%)
Jan 20, 2015 0.9050 0.9050 0.9050 0.9050 3,000 +0.00(+0.00%)
Jan 16, 2015 0.9050 0.9050 0.9050 0 +0.01(+0.56%)
Jan 15, 2015 0.9000 0.9000 0.9000 0.9000 2,060 +0.00(+0.00%)
Jan 14, 2015 0.9000 0.9000 0.9000 0.9000 5,000 -0.02(-1.64%)
Jan 13, 2015 0.9150 0 -0.02(-1.61%)
Jan 12, 2015 0.9300 0.9300 0.9300 0.9300 27,125 -0.01(-1.06%)
Jan 09, 2015 0.8701 0.9500 0.8700 0.9400 14,093 +0.01(+1.35%)
Jan 08, 2015 0.8601 0.9275 0.8600 0.9275 25,700 -0.01(-0.54%)
Jan 07, 2015 0.9250 0.9325 0.9250 0.9325 21,600 +0.00(+0.27%)
Jan 05, 2015 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Jan 02, 2015 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Dec 31, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 30, 2014 0.9500 0.9500 0.9500 0.9500 523 +0.00(+0.00%)
Dec 29, 2014 0.9300 0.9650 0.9300 0.9500 6,151 +0.02(+2.15%)
Dec 22, 2014 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 19, 2014 0.9100 0.9500 0.8030 0.8900 17,480 -0.05(-5.32%)
Dec 18, 2014 0.9400 0.9400 0.9400 0.9400 125 +0.04(+4.44%)
Dec 17, 2014 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Dec 16, 2014 0.9200 0.9200 0.9000 0.9000 5,000 +0.01(+1.12%)
Dec 11, 2014 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 10, 2014 0.9500 0.9500 0.8000 0.8900 14,808 +0.07(+8.87%)
Dec 09, 2014 0.8300 0.8300 0.8175 0.8175 10,000 -0.03(-3.82%)
Dec 08, 2014 0.8290 0.8500 0.8290 0.8500 2,710 +0.00(+0.00%)
Dec 05, 2014 0.8500 0.8500 0.8500 0.8500 1,500 -0.07(-7.61%)
Dec 04, 2014 0.8300 0.9200 0.8300 0.9200 233 -0.02(-2.13%)
Dec 03, 2014 0.9099 0.9400 0.9099 0.9400 14,323 +0.02(+2.19%)
Dec 01, 2014 0.9199 0.9199 0.9199 0 -0.03(-3.17%)
Nov 25, 2014 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Nov 24, 2014 0.9400 0.9400 0.9400 0.9400 1,150 +0.00(+0.00%)
Nov 21, 2014 0.9201 0.9400 0.9200 0.9400 1,225 +0.02(+2.17%)
Nov 19, 2014 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Nov 18, 2014 0.9700 0.9700 0.9000 0.9600 21,500 +0.03(+3.23%)
Nov 17, 2014 0.9700 0.9099 0.9300 19,561 +0.02(+2.21%)
Nov 14, 2014 0.8400 0.9299 0.8400 0.9099 37,990 +0.08(+9.63%)
Nov 13, 2014 0.8000 0.8300 0.8000 0.8300 24,800 +0.03(+3.75%)
Nov 12, 2014 0.8000 0.8000 0.8000 0.8000 3,412 -0.02(-2.44%)
Nov 11, 2014 0.8100 0.8200 0.8100 0.8200 12,600 +0.01(+1.23%)
Nov 10, 2014 0.8100 0.8200 0.8100 0.8100 9,200 +0.00(+0.00%)
Nov 05, 2014 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 04, 2014 0.7801 0.8100 0.7800 0.8100 500 +0.01(+1.25%)
Nov 03, 2014 0.8000 0.8000 0.8000 0.8000 5,000 -0.04(-4.76%)
Oct 31, 2014 0.7729 0.8400 0.7729 0.8400 250 +0.01(+1.20%)
Oct 30, 2014 0.8300 0.8300 0.8300 0.8300 9,717 +0.01(+1.22%)
Oct 28, 2014 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 27, 2014 0.8000 0.8200 0.8000 0.8200 9,650 -0.01(-1.20%)
Oct 23, 2014 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Oct 22, 2014 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
Oct 21, 2014 0.7500 0.8500 0.7500 0.8500 15,200 +0.02(+2.41%)
Oct 17, 2014 0.7002 0.8300 0.7002 0.8300 6,000 -0.02(-2.35%)
Oct 16, 2014 0.7100 0.7100 0.7100 0.8500 3,600 +0.00(+0.00%)
Oct 15, 2014 0.7300 0.8500 0.7100 0.8500 68,300 +0.04(+4.94%)
Oct 14, 2014 0.8300 0.8300 0.7107 0.8100 25,344 -0.04(-4.71%)
Oct 13, 2014 0.8500 0.7300 0.8500 12,405 +0.12(+16.44%)
Oct 10, 2014 0.7300 0.7300 0.7000 0.7300 21,012 +0.04(+5.04%)
Oct 09, 2014 0.7500 0.7500 0.6700 0.6950 23,359 -0.06(-7.35%)
Oct 08, 2014 0.7501 0.7501 0.7501 0.7501 3,800 +0.00(+0.00%)
Oct 07, 2014 0.7501 0.7501 0.7501 0.7501 2,445 +0.00(+0.01%)
Oct 06, 2014 0.7688 0.7688 0.7500 0.7500 1,700 -0.02(-2.60%)
Oct 03, 2014 0.7420 0.7700 0.7420 0.7700 3,125 -0.02(-2.53%)
Oct 02, 2014 0.7900 0.7900 0.7900 0.7900 2,000 -0.03(-3.66%)
Oct 01, 2014 0.7001 0.8200 0.7001 0.8200 52,900 +0.10(+14.03%)
Sep 30, 2014 0.7900 0.7900 0.7191 0.7191 6,200 -0.06(-7.81%)
Sep 29, 2014 0.7001 0.7800 0.7000 0.7800 9,500 +0.03(+4.00%)
Sep 26, 2014 0.7500 0.7500 0.7500 0.7500 400 -0.02(-2.60%)
Sep 24, 2014 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 23, 2014 0.7700 0.7700 0.7700 0.7700 1,000 +0.01(+1.32%)
Sep 22, 2014 0.7500 0.7700 0.7400 0.7600 7,700 -0.03(-3.80%)
Sep 19, 2014 0.7500 0.7900 0.6520 0.7900 63,047 +0.06(+7.48%)
Sep 18, 2014 0.7500 0.7500 0.7200 0.7350 20,100 +0.01(+1.38%)
Sep 17, 2014 0.7250 0.7250 0.7250 0.7250 4,000 +0.00(+0.00%)
Sep 16, 2014 0.7200 0.7250 0.7200 0.7250 22,592 +0.01(+0.69%)
Sep 15, 2014 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Sep 11, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.14%)
Sep 10, 2014 0.7100 0.7190 0.7190 77,614 +0.01(+1.27%)
Sep 09, 2014 0.7100 0.7100 0.7100 0.7100 10,000 +0.01(+1.43%)
Sep 08, 2014 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.76%)
Sep 05, 2014 0.7199 0.7199 0.7199 0.7199 10,000 -0.00(-0.01%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7200 3,500 +0.00(+0.00%)
Sep 03, 2014 0.7200 0.7200 0.7200 0.7200 8,000 +0.00(+0.00%)
Sep 02, 2014 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Aug 29, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 27, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 25, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 22, 2014 0.7200 0.7200 0.7200 0.7200 15,000 +0.00(+0.00%)
Aug 21, 2014 0.7200 0.7200 0.7000 0.7200 20,100 +0.00(+0.00%)
Aug 20, 2014 0.7200 0.7500 0.7200 0.7200 5,151 +0.02(+2.86%)
Aug 19, 2014 0.6900 0.7000 0.6900 0.7000 3,200 -0.02(-2.78%)
Aug 15, 2014 0.7200 0.7200 0.7200 0 -0.01(-0.69%)
Aug 14, 2014 0.7300 0.6605 0.7250 11,399 +0.06(+9.77%)
Aug 13, 2014 0.6510 0.6700 0.6510 0.6605 12,750 +0.00(+0.08%)
Aug 11, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 08, 2014 0.6500 0.6600 0.6500 0.6600 44,400 -0.01(-1.49%)
Aug 07, 2014 0.6500 0.6700 0.6500 0.6700 4,390 +0.02(+3.08%)
Aug 06, 2014 0.6500 0.6500 0.6500 0.6500 4,000 +0.01(+1.56%)
Aug 05, 2014 0.6400 0.6400 0.6400 0.6400 320 -0.04(-5.19%)
Aug 04, 2014 0.6500 0.6750 0.6500 0.6750 7,100 +0.00(+0.00%)
Jul 31, 2014 0.6750 0.6750 0.6750 0 -0.02(-3.57%)
Jul 29, 2014 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Jul 28, 2014 0.6500 0.6500 0.6500 0.6500 25,080 -0.03(-4.41%)
Jul 25, 2014 0.6600 0.6800 0.6600 0.6800 10,100 -0.01(-1.45%)
Jul 24, 2014 0.6601 0.6900 0.6600 0.6900 5,140 -0.01(-1.43%)
Jul 22, 2014 0.7000 0.7000 0.7000 0 +0.01(+2.19%)
Jul 18, 2014 0.6850 0.6850 0.6850 0 +0.04(+5.38%)
Jul 17, 2014 0.6900 0.6900 0.6500 0.6500 7,555 -0.01(-1.66%)
Jul 15, 2014 0.6610 0.6610 0.6610 0 -0.06(-8.19%)
Jul 14, 2014 0.7200 0.7200 0.7200 0.7200 125 +0.00(+0.00%)
Jul 11, 2014 0.7200 0.7200 0.7200 0.7200 1,000 +0.02(+2.86%)
Jul 10, 2014 0.6600 0.7200 0.6600 0.7000 60,682 +0.00(+0.00%)
Jul 09, 2014 0.7000 0.7000 0.6900 0.7000 11,300 -0.01(-1.41%)
Jul 08, 2014 0.7100 0.7100 0.7100 0.7100 20,125 +0.00(+0.00%)
Jul 07, 2014 0.6950 0.7200 0.6501 0.7100 13,714 -0.01(-1.39%)
Jul 03, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 02, 2014 0.6810 0.7200 0.6501 0.7200 22,314 +0.04(+5.73%)
Jul 01, 2014 0.6600 0.7250 0.6550 0.6810 26,305 +0.03(+4.77%)
Jun 30, 2014 0.6890 0.6890 0.6500 0.6500 8,718 -0.04(-5.66%)
Jun 27, 2014 0.7150 0.8000 0.6400 0.6890 73,309 -0.00(-0.14%)
Jun 26, 2014 0.6300 0.6900 0.6300 0.6900 11,300 +0.01(+0.88%)
Jun 25, 2014 0.6601 0.6840 0.6300 0.6840 28,600 -0.01(-0.87%)
Jun 24, 2014 0.6900 0.6900 0.6900 0.6900 10,000 +0.00(+0.00%)
Jun 19, 2014 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 18, 2014 0.7000 0.7000 0.7000 0.7000 4,000 -0.01(-1.41%)
Jun 17, 2014 0.6712 0.7100 0.6600 0.7100 19,443 -0.01(-1.39%)
Jun 16, 2014 0.7149 0.7200 0.7149 0.7200 7,550 +0.00(+0.00%)
Jun 12, 2014 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jun 11, 2014 0.7000 0.7000 0.7000 0.7000 3,000 -0.02(-2.78%)
Jun 09, 2014 0.7200 0.7200 0.7200 0.7200 0 -0.01(-0.69%)
Jun 06, 2014 0.6899 0.7250 0.6600 0.7250 36,420 +0.04(+5.09%)
Jun 05, 2014 0.6600 0.6899 0.6600 0.6899 4,200 +0.03(+4.53%)
Jun 03, 2014 0.6600 0.6600 0.6600 0.6600 0 -0.06(-8.32%)
Jun 02, 2014 0.6994 0.7248 0.6700 0.7199 18,515 -0.00(-0.41%)
May 27, 2014 0.7229 0.7229 0.7229 0.7229 0 -0.00(-0.22%)
May 22, 2014 0.7245 0.7245 0.7245 0 -0.00(-0.06%)
May 20, 2014 0.7249 0.7249 0.7249 0.7249 0 -0.01(-0.69%)
May 19, 2014 0.6800 0.8495 0.6800 0.7299 273,261 +0.05(+7.34%)
May 16, 2014 0.6800 0.6800 0.6800 0.6800 121 +0.00(+0.00%)
May 14, 2014 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
May 13, 2014 0.5950 0.6000 0.5950 0.6000 16,000 +0.02(+3.45%)
May 12, 2014 0.5800 0.5800 0.5800 0.5800 163 -0.01(-1.69%)
May 08, 2014 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 07, 2014 0.6000 0.6000 0.5900 0.5900 50,500 +0.00(+0.00%)
May 06, 2014 0.5900 0.5900 0.5900 0.5900 10,000 +0.03(+5.34%)
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.