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

Soma Gold Corp (OP: SMAGF )

0.4029 +0.0129 (+3.31%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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 (%)
May 24, 2024 0.3866 0.4029 0.3866 0.4029 14,200 +0.01(+3.31%)
May 23, 2024 0.3828 0.3948 0.3828 0.3900 20,000 -0.01(-1.64%)
May 22, 2024 0.4000 0.4050 0.3750 0.3965 114,041 -0.01(-1.25%)
May 21, 2024 0.4027 0.4149 0.3860 0.4015 243,818 -0.04(-9.53%)
May 20, 2024 0.4100 0.4438 0.4100 0.4438 74,350 +0.04(+9.58%)
May 17, 2024 0.4049 0.4100 0.4027 0.4050 40,075 -0.00(-0.20%)
May 16, 2024 0.4018 0.4058 0.4006 0.4058 16,550 +0.01(+1.45%)
May 15, 2024 0.3971 0.4100 0.3945 0.4000 144,490 +0.00(+0.78%)
May 14, 2024 0.4000 0.4100 0.3969 0.3969 52,525 -0.01(-3.20%)
May 13, 2024 0.4400 0.4400 0.4100 0.4100 48,839 -0.01(-3.12%)
May 10, 2024 0.4200 0.4263 0.4200 0.4232 34,042 +0.00(+0.76%)
May 09, 2024 0.4050 0.4200 0.4050 0.4200 35,000 +0.01(+2.44%)
May 08, 2024 0.3998 0.4100 0.3998 0.4100 22,500 +0.02(+3.90%)
May 07, 2024 0.4060 0.4060 0.3820 0.3946 30,000 -0.02(-3.76%)
May 06, 2024 0.4000 0.4200 0.3955 0.4100 49,958 +0.01(+2.50%)
May 03, 2024 0.3900 0.4000 0.3900 0.4000 6,070 +0.00(+0.00%)
May 02, 2024 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
May 01, 2024 0.3944 0.4000 0.3944 0.4000 35,124 +0.01(+1.52%)
Apr 30, 2024 0.3915 0.3941 0.3814 0.3940 69,382 -0.02(-3.90%)
Apr 29, 2024 0.4100 0.4100 0.4000 0.4100 24,562 -0.00(-0.49%)
Apr 26, 2024 0.4200 0.4200 0.4120 0.4120 28,587 -0.02(-4.54%)
Apr 24, 2024 0.4316 0 +0.01(+3.28%)
Apr 23, 2024 0.4175 0.4179 0.4175 0.4179 13,500 -0.01(-2.04%)
Apr 22, 2024 0.4266 0.4266 0.4266 0.4266 10,000 +0.00(+0.09%)
Apr 19, 2024 0.4210 0.4262 0.4210 0.4262 800 +0.01(+3.40%)
Apr 18, 2024 0.4122 0.4122 0.4122 0.4122 5,003 -0.01(-3.06%)
Apr 17, 2024 0.4252 0.4252 0.4010 0.4252 6,130 -0.01(-1.85%)
Apr 16, 2024 0.4175 0.4350 0.4165 0.4332 45,600 -0.01(-2.94%)
Apr 12, 2024 0.4463 0 +0.00(+0.47%)
Apr 11, 2024 0.4478 0.4478 0.4442 0.4442 10,020 -0.00(-0.40%)
Apr 10, 2024 0.4393 0.4460 0.4383 0.4460 14,005 -0.01(-1.26%)
Apr 09, 2024 0.4383 0.4539 0.4383 0.4517 48,125 +0.01(+2.66%)
Apr 08, 2024 0.4500 0.4765 0.4400 0.4400 42,705 +0.00(+0.85%)
Apr 05, 2024 0.4350 0.4600 0.4350 0.4363 111,376 -0.01(-2.24%)
Apr 04, 2024 0.4625 0.4702 0.4463 0.4463 49,485 -0.03(-7.02%)
Apr 03, 2024 0.4862 0.5047 0.4750 0.4800 184,390 +0.02(+4.90%)
Apr 02, 2024 0.4428 0.4576 0.4346 0.4576 40,100 +0.01(+3.34%)
Apr 01, 2024 0.4380 0.4450 0.4360 0.4428 45,791 -0.00(-0.25%)
Mar 28, 2024 0.4359 0.4439 0.4192 0.4439 24,200 +0.03(+6.96%)
Mar 27, 2024 0.4140 0.4150 0.4140 0.4150 2,100 +0.01(+3.75%)
Mar 26, 2024 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 25, 2024 0.3904 0.4000 0.3904 0.4000 33,000 -0.00(-1.21%)
Mar 22, 2024 0.4042 0.4049 0.4008 0.4049 20,200 -0.00(-0.02%)
Mar 21, 2024 0.4121 0.4200 0.4050 0.4050 35,860 -0.03(-6.90%)
Mar 19, 2024 0.4350 0 -0.00(-0.68%)
Mar 15, 2024 0.4380 1 +0.00(+0.92%)
Mar 14, 2024 0.4340 0.4397 0.4340 0.4340 1,150 -0.00(-0.21%)
Mar 13, 2024 0.4151 0.4349 0.4151 0.4349 16,400 +0.02(+4.80%)
Mar 12, 2024 0.4292 0.4300 0.4150 0.4150 11,254 -0.03(-6.70%)
Mar 11, 2024 0.4378 0.4538 0.4301 0.4448 10,000 +0.02(+3.90%)
Mar 08, 2024 0.4281 0.4281 0.4281 0.4281 5,000 +0.03(+7.51%)
Mar 07, 2024 0.3982 0.3982 0.3982 0.3982 1,000 +0.02(+4.79%)
Mar 06, 2024 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+4.51%)
Mar 05, 2024 0.3680 0.3680 0.3598 0.3636 15,000 +0.01(+3.56%)
Mar 04, 2024 0.3450 0.3511 0.3450 0.3511 12,150 +0.00(+1.09%)
Mar 01, 2024 0.3320 0.3473 0.3320 0.3473 4,300 +0.03(+10.36%)
Feb 28, 2024 0.3147 0 -0.00(-0.69%)
Feb 27, 2024 0.3039 0.3170 0.3039 0.3169 8,300 -0.00(-1.28%)
Feb 26, 2024 0.3210 0.3210 0.3210 0.3210 1,000 +0.01(+1.61%)
Feb 23, 2024 0.3168 0.3168 0.3159 0.3159 17,000 -0.01(-4.27%)
Feb 22, 2024 0.3331 0.3331 0.3300 0.3300 3,633 -0.00(-0.96%)
Feb 21, 2024 0.3050 0.3349 0.3050 0.3332 31,100 -0.00(-0.24%)
Feb 20, 2024 0.3200 0.3343 0.3200 0.3340 16,000 +0.01(+4.38%)
Feb 16, 2024 0.3160 0.3200 0.3160 0.3200 15,500 -0.01(-1.54%)
Feb 15, 2024 0.3250 0.3273 0.3190 0.3250 54,000 -0.01(-1.52%)
Feb 14, 2024 0.3300 0.3400 0.3250 0.3300 39,010 +0.01(+1.57%)
Feb 13, 2024 0.3300 0.3300 0.3249 0.3249 26,515 -0.03(-7.44%)
Feb 08, 2024 0.3510 0 -0.01(-2.77%)
Feb 07, 2024 0.3610 0.3643 0.3610 0.3610 16,989 +0.00(+0.00%)
Feb 06, 2024 0.3650 0.3690 0.3610 0.3610 10,800 -0.01(-2.27%)
Feb 05, 2024 0.3776 0.3776 0.3660 0.3694 8,086 -0.00(-0.16%)
Feb 02, 2024 0.3810 0.3810 0.3668 0.3700 37,780 -0.03(-7.73%)
Feb 01, 2024 0.3864 0.4010 0.3864 0.4010 9,500 +0.03(+8.38%)
Jan 31, 2024 0.3618 0.3700 0.3618 0.3700 2,700 +0.01(+3.38%)
Jan 30, 2024 0.3548 0.3579 0.3548 0.3579 8,300 +0.00(+0.82%)
Jan 29, 2024 0.3603 0.3677 0.3545 0.3550 29,100 -0.01(-3.69%)
Jan 26, 2024 0.3644 0.3686 0.3512 0.3686 4,710 +0.01(+2.62%)
Jan 25, 2024 0.3700 0.3700 0.3581 0.3592 4,000 -0.02(-4.21%)
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 44,500 +0.01(+1.52%)
Jan 23, 2024 0.3594 0.3694 0.3594 0.3694 8,700 -0.01(-2.97%)
Jan 22, 2024 0.3834 0.3960 0.3788 0.3807 19,000 +0.02(+4.73%)
Jan 19, 2024 0.3720 0.3720 0.3591 0.3635 26,510 -0.01(-2.28%)
Jan 18, 2024 0.3831 0.3831 0.3720 0.3720 41,079 -0.00(-0.27%)
Jan 17, 2024 0.4069 0.4069 0.3730 0.3730 59,510 -0.04(-9.47%)
Jan 16, 2024 0.4350 0.4200 0.3705 0.4120 149,810 -0.04(-8.20%)
Jan 12, 2024 0.4500 0.4500 0.4313 0.4488 11,631 +0.01(+1.77%)
Jan 11, 2024 0.4410 0.4410 0.4410 0.4410 3,000 -0.00(-0.16%)
Jan 10, 2024 0.4482 0.4482 0.4417 0.4417 4,271 -0.01(-2.06%)
Jan 09, 2024 0.4592 0.4592 0.4510 0.4510 5,631 -0.01(-2.02%)
Jan 05, 2024 0.4603 5 +0.00(+0.72%)
Jan 04, 2024 0.4539 0.4570 0.4516 0.4570 5,280 +0.00(+0.33%)
Jan 03, 2024 0.4670 0.4710 0.4434 0.4555 37,600 -0.03(-5.71%)
Jan 02, 2024 0.4830 0.4831 0.4830 0.4831 17,500 +0.02(+4.61%)
Dec 29, 2023 0.4618 0.4618 0.4618 0.4618 2,003 +0.00(+0.17%)
Dec 28, 2023 0.4800 0.4800 0.4610 0.4610 16,100 -0.02(-4.32%)
Dec 27, 2023 0.4756 0.4843 0.4756 0.4818 12,437 +0.01(+1.56%)
Dec 22, 2023 0.4744 0 -0.00(-0.23%)
Dec 21, 2023 0.4501 0.4755 0.4406 0.4755 48,457 +0.01(+2.13%)
Dec 20, 2023 0.4577 0.4656 0.4577 0.4656 7,537 +0.02(+3.51%)
Dec 19, 2023 0.4405 0.4498 0.4405 0.4498 10,290 +0.00(+0.27%)
Dec 15, 2023 0.4486 0 -0.01(-1.41%)
Dec 14, 2023 0.4550 0.4550 0.4550 0.4550 2,300 +0.01(+2.71%)
Dec 13, 2023 0.4430 0.4430 0.4430 0.4430 2,500 +0.01(+3.46%)
Dec 12, 2023 0.4200 0.4321 0.4200 0.4282 7,010 +0.00(+0.35%)
Dec 11, 2023 0.4350 0.4378 0.4267 0.4267 14,500 -0.02(-4.46%)
Dec 08, 2023 0.4540 0.4663 0.4452 0.4466 16,800 -0.02(-4.18%)
Dec 07, 2023 0.4587 0.4670 0.4554 0.4661 7,000 +0.01(+2.15%)
Dec 06, 2023 0.4626 0.4659 0.4563 0.4563 16,900 +0.00(+0.20%)
Dec 05, 2023 0.4538 0.4554 0.4533 0.4554 4,361 -0.02(-4.29%)
Dec 04, 2023 0.4800 0.4800 0.4615 0.4758 8,530 -0.01(-2.70%)
Dec 01, 2023 0.4964 0.4964 0.4821 0.4890 13,500 +0.01(+2.17%)
Nov 30, 2023 0.4730 0.4786 0.4719 0.4786 12,100 -0.00(-0.02%)
Nov 29, 2023 0.4743 0.4806 0.4743 0.4787 4,100 -0.00(-0.48%)
Nov 28, 2023 0.4744 0.4813 0.4600 0.4810 38,300 +0.02(+3.44%)
Nov 27, 2023 0.4869 0.5000 0.4620 0.4650 53,297 -0.03(-5.28%)
Nov 24, 2023 0.4652 0.4960 0.4622 0.4909 62,918 +0.05(+10.56%)
Nov 22, 2023 0.4689 0.4689 0.4327 0.4440 16,850 -0.01(-2.46%)
Nov 21, 2023 0.4597 0.4696 0.4552 0.4552 20,500 -0.01(-1.68%)
Nov 16, 2023 0.4630 501 +0.00(+0.67%)
Nov 15, 2023 0.4500 0.4599 0.4400 0.4599 5,700 -0.01(-1.77%)
Nov 14, 2023 0.4682 0.4682 0.4682 0.4682 2,029 +0.02(+4.25%)
Nov 10, 2023 0.4491 1,010 -0.02(-5.05%)
Nov 09, 2023 0.4730 0.4730 0.4730 0.4730 200 +0.02(+5.11%)
Nov 08, 2023 0.4640 0.4640 0.4500 0.4500 22,000 -0.04(-7.65%)
Nov 07, 2023 0.4650 0.4873 0.4650 0.4873 708 +0.01(+1.75%)
Nov 06, 2023 0.4789 0.4789 0.4789 0.4789 800 -0.01(-2.66%)
Nov 03, 2023 0.4920 0.4920 0.4920 0.4920 6,000 +0.00(+0.99%)
Nov 02, 2023 0.4950 0.4950 0.4872 0.4872 5,405 +0.02(+3.51%)
Nov 01, 2023 0.4807 0.4808 0.4707 0.4707 8,000 -0.01(-1.67%)
Oct 31, 2023 0.4787 0.4787 0.4787 0.4787 3,050 -0.02(-4.26%)
Oct 30, 2023 0.4741 0.5000 0.4741 0.5000 1,062 +0.01(+1.42%)
Oct 27, 2023 0.4970 0.4970 0.4930 0.4930 5,500 -0.00(-0.66%)
Oct 26, 2023 0.4963 0.4963 0.4963 0.4963 500 -0.02(-4.37%)
Oct 24, 2023 0.5190 1,000 -0.00(-0.88%)
Oct 20, 2023 0.5236 0 +0.01(+2.03%)
Oct 19, 2023 0.5132 0.5132 0.5132 0.5132 505 -0.00(-0.93%)
Oct 18, 2023 0.5350 0.5350 0.5180 0.5180 3,500 -0.00(-0.90%)
Oct 16, 2023 0.5227 0 -0.00(-0.63%)
Oct 13, 2023 0.5061 0.5260 0.5061 0.5260 31,025 +0.04(+7.79%)
Oct 12, 2023 0.5260 0.5260 0.4876 0.4880 1,140 -0.01(-1.03%)
Oct 10, 2023 0.4931 0 -0.03(-6.25%)
Oct 09, 2023 0.4700 0.5260 0.4700 0.5260 558 +0.07(+14.57%)
Oct 06, 2023 0.4591 0.4591 0.4591 0.4591 2,010 -0.01(-2.19%)
Oct 05, 2023 0.4741 0.4741 0.4694 0.4694 3,500 +0.02(+4.10%)
Oct 04, 2023 0.4682 0.4682 0.4411 0.4509 90,000 -0.00(-0.90%)
Oct 03, 2023 0.4550 0.4550 0.4550 0.4550 1,000 +0.01(+1.11%)
Oct 02, 2023 0.4500 0.4600 0.4500 0.4500 2,500 -0.01(-2.17%)
Sep 29, 2023 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
Sep 28, 2023 0.4230 0.4607 0.4230 0.4500 4,807 +0.01(+1.33%)
Sep 27, 2023 0.4441 0.4441 0.4441 0.4441 5,000 -0.01(-1.62%)
Sep 26, 2023 0.4589 0.4589 0.4514 0.4514 7,500 -0.03(-6.37%)
Sep 22, 2023 0.4821 0 +0.02(+3.45%)
Sep 21, 2023 0.4660 0.4742 0.4660 0.4660 5,100 -0.03(-5.48%)
Sep 19, 2023 0.4930 0 -0.02(-3.88%)
Sep 15, 2023 0.5129 102 +0.03(+6.06%)
Sep 14, 2023 0.4836 0.4836 0.4836 0.4836 1,600 +0.02(+4.79%)
Sep 12, 2023 0.4615 0 +0.01(+1.83%)
Sep 11, 2023 0.4532 0.4532 0.4532 0.4532 2,000 -0.00(-0.44%)
Sep 08, 2023 0.4552 0.4552 0.4552 0.4552 500 +0.01(+1.63%)
Sep 07, 2023 0.4393 0.4479 0.4360 0.4479 26,000 -0.02(-4.32%)
Sep 06, 2023 0.4650 0.4681 0.4427 0.4681 36,000 -0.00(-0.45%)
Sep 05, 2023 0.4850 0.4850 0.4603 0.4702 21,505 -0.02(-5.05%)
Aug 30, 2023 0.4952 200 -0.04(-6.83%)
Aug 29, 2023 0.5300 0.5315 0.5225 0.5315 11,090 +0.03(+6.83%)
Aug 28, 2023 0.4900 0.5072 0.4900 0.4975 26,500 +0.06(+13.27%)
Aug 22, 2023 0.4392 0 -0.05(-9.44%)
Aug 21, 2023 0.4850 0.4850 0.4850 0.4850 2,000 +0.02(+4.30%)
Aug 18, 2023 0.4600 0.4650 0.4600 0.4650 10,000 +0.01(+3.08%)
Aug 17, 2023 0.4617 0.4617 0.4436 0.4511 42,050 -0.01(-2.61%)
Aug 16, 2023 0.4632 0.4632 0.4632 0.4632 120 -0.02(-4.46%)
Aug 15, 2023 0.4848 0.4848 0.4848 0.4848 100 -0.00(-0.33%)
Aug 14, 2023 0.4910 0.5160 0.4864 0.4864 2,615 +0.00(+0.64%)
Aug 11, 2023 0.4569 0.4871 0.4559 0.4833 4,750 +0.05(+11.13%)
Aug 09, 2023 0.4349 0 +0.00(+0.62%)
Aug 08, 2023 0.4200 0.4322 0.4200 0.4322 3,500 +0.01(+2.90%)
Aug 07, 2023 0.4485 0.4485 0.4200 0.4200 7,900 -0.01(-2.14%)
Aug 04, 2023 0.4100 0.4292 0.3997 0.4292 11,275 +0.01(+1.59%)
Aug 03, 2023 0.4225 0.4300 0.4100 0.4225 16,300 +0.01(+1.34%)
Aug 02, 2023 0.4169 0.4169 0.4169 0.4169 3,000 -0.01(-3.05%)
Aug 01, 2023 0.4300 0.4300 0.4300 0.4300 9,500 +0.02(+6.17%)
Jul 27, 2023 0.4050 0 -0.00(-1.22%)
Jul 26, 2023 0.4166 0.4166 0.4100 0.4100 5,895 -0.01(-2.15%)
Jul 25, 2023 0.4201 0.4201 0.4190 0.4190 61,125 -0.02(-3.79%)
Jul 24, 2023 0.4355 0.4355 0.4355 0.4355 5,000 -0.01(-1.47%)
Jul 21, 2023 0.4420 0.4420 0.4420 0.4420 55,000 -0.01(-2.17%)
Jul 20, 2023 0.4518 0.4518 0.4518 0.4518 10,000 -0.02(-3.89%)
Jul 18, 2023 0.4701 5,900 -0.01(-1.61%)
Jul 17, 2023 0.4684 0.4778 0.4650 0.4778 4,750 +0.04(+10.02%)
Jul 13, 2023 0.4343 0 +0.00(+0.95%)
Jul 12, 2023 0.4302 0.4302 0.4302 0.4302 2,500 +0.01(+2.82%)
Jul 11, 2023 0.4184 0.4184 0.4184 0.4184 40,000 +0.00(+0.24%)
Jul 10, 2023 0.4250 0.4250 0.4174 0.4174 40,200 -0.02(-4.05%)
Jul 06, 2023 0.4350 0 +0.03(+7.75%)
Jul 05, 2023 0.4037 0.4037 0.4037 0.4037 500 +0.01(+1.82%)
Jun 30, 2023 0.3965 0 -0.03(-6.15%)
Jun 29, 2023 0.4301 0.4301 0.4225 0.4225 3,000 -0.03(-5.63%)
Jun 27, 2023 0.4477 0 +0.03(+7.00%)
Jun 26, 2023 0.4184 0.4184 0.4184 0.4184 13,000 +0.02(+4.21%)
Jun 23, 2023 0.4015 0.4015 0.4015 0.4015 150 -0.01(-2.07%)
Jun 22, 2023 0.3900 0.4100 0.3900 0.4100 34,500 +0.03(+8.70%)
Jun 21, 2023 0.3800 0.3905 0.3772 0.3772 29,050 +0.01(+2.08%)
Jun 20, 2023 0.3695 0.3695 0.3695 0.3695 2,800 -0.01(-2.30%)
Jun 16, 2023 0.3782 0.3782 0.3782 0.3782 8,000 -0.00(-0.47%)
Jun 15, 2023 0.3582 0.3800 0.3582 0.3800 72,400 +0.01(+2.87%)
Jun 14, 2023 0.3600 0.3777 0.3600 0.3694 9,500 -0.02(-4.74%)
Jun 13, 2023 0.3878 0.3878 0.3878 0.3878 2,500 +0.01(+3.69%)
Jun 12, 2023 0.3731 0.3740 0.3731 0.3740 200 -0.02(-4.23%)
Jun 09, 2023 0.4063 0.4063 0.3905 0.3905 4,100 +0.00(+0.13%)
Jun 08, 2023 0.3914 0.3914 0.3900 0.3900 13,000 +0.02(+5.61%)
Jun 07, 2023 0.3911 0.3911 0.3693 0.3693 1,200 -0.03(-6.74%)
Jun 06, 2023 0.3960 0.3960 0.3960 0.3960 14,500 -0.01(-3.41%)
Jun 05, 2023 0.4310 0.4310 0.4100 0.4100 3,408 +0.00(+0.74%)
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.