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 )

0.9000 -0.0183 (-1.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
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%)
May 05, 2014 0.5601 0.5601 0.5601 0.5601 345 -0.02(-3.76%)
Apr 28, 2014 0.5820 0.5820 0.5820 0.5820 0 -0.02(-3.79%)
Apr 25, 2014 0.6150 0.6150 0.6049 0.6049 6,528 +0.03(+6.12%)
Apr 23, 2014 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 22, 2014 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Apr 21, 2014 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Apr 14, 2014 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Apr 10, 2014 0.5800 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Apr 09, 2014 0.5890 0.5890 0.5700 0.5700 6,000 +0.00(+0.00%)
Apr 08, 2014 0.5600 0.5700 0.5600 0.5700 15,410 +0.02(+3.64%)
Apr 04, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 03, 2014 0.5500 0.5500 0.5200 0.5500 50,400 +0.03(+5.77%)
Apr 02, 2014 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Apr 01, 2014 0.5500 0.5500 0.5500 0.5500 2,000 -0.05(-8.33%)
Mar 31, 2014 0.6600 0.6600 0.6000 0.6000 10,250 +0.05(+9.09%)
Mar 28, 2014 0.7100 0.7100 0.5399 0.5500 0 -0.24(-30.34%)
Mar 27, 2014 0.7525 0.7895 0.7525 0.7895 400 -0.01(-1.25%)
Mar 20, 2014 0.7995 0.7995 0.7995 0.7995 15 +0.00(+0.00%)
Mar 19, 2014 0.7400 0.7995 0.7001 0.7995 4,249 -0.00(-0.06%)
Mar 13, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Mar 10, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 07, 2014 0.7300 0.7400 0.7200 0.7200 0 +0.00(+0.00%)
Mar 06, 2014 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Mar 05, 2014 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Mar 04, 2014 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.37%)
Mar 03, 2014 0.6600 0.7500 0.6600 0.7300 40,000 +0.07(+10.61%)
Feb 27, 2014 0.6600 0.6600 0.6600 0.6600 0 +0.03(+3.94%)
Feb 20, 2014 0.6350 0.6350 0.6350 0.6350 0 +0.01(+1.60%)
Feb 19, 2014 0.6250 0.6250 0.6250 0.6250 16,000 +0.00(+0.00%)
Feb 18, 2014 0.6100 0.6250 0.6100 0.6250 20,000 +0.03(+4.17%)
Feb 11, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jan 31, 2014 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jan 30, 2014 0.6000 0.6000 0.6000 0.6000 5,000 -0.03(-4.00%)
Jan 27, 2014 0.6250 0.6250 0.6250 0.6250 0 +0.03(+4.17%)
Jan 21, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 15, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 14, 2014 0.6000 0.6000 0.6000 0.6000 948 -0.03(-4.00%)
Jan 07, 2014 0.6250 0.6250 0.6250 0 +0.01(+0.81%)
Jan 03, 2014 0.6200 0.6200 0.6200 0 -0.02(-2.36%)
Jan 02, 2014 0.6350 0.6390 0.6350 0.6350 54,000 -0.00(-0.63%)
Dec 31, 2013 0.6390 0.6390 0.6390 0 +0.04(+6.50%)
Dec 30, 2013 0.6000 0.6000 0.6000 0.6000 8,000 +0.01(+1.69%)
Dec 27, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 24, 2013 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 20, 2013 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 18, 2013 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 17, 2013 0.5800 0.5800 0.5800 0.5800 2,700 +0.00(+0.00%)
Dec 13, 2013 0.5800 0.5800 0.5800 0 +0.01(+1.74%)
Dec 12, 2013 0.5751 0.5900 0.5700 0.5701 136,100 -0.01(-1.71%)
Dec 11, 2013 0.6100 0.6100 0.5800 0.5800 28,600 -0.02(-3.49%)
Dec 05, 2013 0.6010 0.6010 0.6010 0 +0.00(+0.17%)
Dec 04, 2013 0.6000 0.6000 0.6000 0.6000 5,000 -0.04(-6.25%)
Dec 02, 2013 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.16%)
Nov 26, 2013 0.6390 0.6390 0.6390 0 +0.00(+0.00%)
Nov 25, 2013 0.6390 0.6390 0.6390 0.6390 23,500 -0.01(-1.69%)
Nov 21, 2013 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 19, 2013 0.6500 0.6500 0.6500 0 +0.02(+2.36%)
Nov 18, 2013 0.6199 0.6350 0.6199 0.6350 23,000 +0.04(+5.83%)
Nov 15, 2013 0.5800 0.6500 0.5800 0.6000 68,500 -0.04(-6.25%)
Nov 14, 2013 0.6100 0.6500 0.5900 0.6400 102,508 -0.01(-1.54%)
Nov 13, 2013 0.4700 0.6500 0.4700 0.6500 337,379 +0.24(+58.15%)
Nov 12, 2013 0.4110 0.4110 0.4110 0.4110 1,000 +0.00(+0.00%)
Nov 11, 2013 0.4110 0.4110 0.4110 0.4110 5,000 -0.01(-2.14%)
Nov 08, 2013 0.4210 0.4210 0.4200 0.4200 15,975 -0.00(-0.24%)
Nov 05, 2013 0.4210 0.4210 0.4210 0 -0.01(-2.09%)
Nov 04, 2013 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Nov 01, 2013 0.4500 0.4500 0.4300 0.4300 12,650 -0.04(-8.51%)
Oct 31, 2013 0.4300 0.4700 0.4300 0.4700 6,700 +0.03(+6.82%)
Oct 29, 2013 0.4400 0.4400 0.4400 0 -0.06(-11.91%)
Oct 28, 2013 0.4995 0.4995 0.4995 0.4995 12,000 +0.00(+0.00%)
Oct 25, 2013 0.4994 0.4995 0.4994 0.4995 1,619 +0.01(+2.99%)
Oct 18, 2013 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Oct 16, 2013 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Oct 11, 2013 0.4550 0.4550 0.4550 0 -0.04(-8.91%)
Oct 09, 2013 0.4995 0.4995 0.4995 0 +0.07(+16.16%)
Oct 08, 2013 0.4300 0.4300 0.4300 0.4300 2,000 -0.02(-4.44%)
Oct 07, 2013 0.4200 0.4500 0.4200 0.4500 13,746 +0.03(+7.14%)
Oct 03, 2013 0.4200 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Oct 02, 2013 0.4400 0.4400 0.4400 0.4400 5,000 +0.03(+7.06%)
Oct 01, 2013 0.4110 0.4110 0.4110 0.4110 400 +0.00(+0.00%)
Sep 30, 2013 0.4110 0.4110 0.4110 0.4110 1,500 +0.00(+0.00%)
Sep 27, 2013 0.4110 0.4110 0.4110 0.4110 200 -0.04(-8.67%)
Sep 26, 2013 0.4500 0.4500 0.4500 0.4500 1,000 -0.05(-9.91%)
Sep 23, 2013 0.4995 0.4995 0.4995 0.4995 0 +0.09(+21.83%)
Sep 18, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 10, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 09, 2013 0.4100 0.4100 0.4100 0.4100 200 +0.01(+2.24%)
Sep 05, 2013 0.4010 0.4010 0.4010 0 -0.05(-10.89%)
Aug 29, 2013 0.4500 0.4500 0.4500 0 +0.07(+17.65%)
Aug 28, 2013 0.3825 0.3825 0.3825 0.3825 2,945 -0.02(-4.38%)
Aug 23, 2013 0.4000 0.4000 0.4000 0 +0.02(+4.58%)
Aug 22, 2013 0.4200 0.4200 0.3825 0.3825 7,000 -0.06(-13.07%)
Aug 21, 2013 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Aug 19, 2013 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Aug 16, 2013 0.3825 0.3825 0.3800 0.3800 10,000 +0.00(+0.00%)
Aug 15, 2013 0.4110 0.4200 0.3500 0.3800 79,587 -0.03(-7.54%)
Aug 14, 2013 0.4800 0.5540 0.4110 0.4110 121,606 -0.03(-6.59%)
Aug 13, 2013 0.4900 0.4900 0.4400 0.4400 20,000 -0.05(-10.20%)
Aug 12, 2013 0.4900 0.4900 0.4900 0.4900 21,000 +0.01(+2.51%)
Aug 09, 2013 0.4400 0.4780 0.4400 0.4780 37,000 +0.09(+22.56%)
Aug 08, 2013 0.3900 0.3900 0.3900 0.3900 750 +0.00(+0.00%)
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.