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 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%)
May 04, 2016 1.250 1.250 1.250 1.250 200 +0.05(+4.16%)
Apr 29, 2016 1.200 1.200 1.200 0 -0.06(-4.76%)
Apr 28, 2016 1.200 1.270 1.200 1.260 68,026 +0.00(+0.00%)
Apr 27, 2016 1.280 1.280 1.260 1.260 161,552 -0.02(-1.56%)
Apr 26, 2016 1.280 1.280 1.280 1.280 10,000 +0.00(+0.00%)
Apr 22, 2016 1.280 1.280 1.280 0 +0.08(+6.67%)
Apr 20, 2016 1.200 1.200 1.200 85 -0.08(-6.25%)
Apr 19, 2016 1.278 1.290 1.278 1.280 64,620 +0.00(+0.00%)
Apr 18, 2016 1.280 1.290 1.250 1.280 24,441 -0.02(-1.54%)
Apr 14, 2016 1.300 1.300 1.300 0 +0.02(+1.56%)
Apr 13, 2016 1.280 1.280 1.280 1.280 1,000 +0.05(+4.07%)
Apr 12, 2016 1.280 1.280 1.230 1.230 2,100 -0.05(-3.91%)
Apr 11, 2016 1.295 1.295 1.280 1.280 2,500 +0.00(+0.00%)
Apr 08, 2016 1.280 1.287 1.280 1.280 10,676 -0.05(-3.76%)
Apr 07, 2016 1.300 1.330 1.300 1.330 7,238 +0.03(+2.31%)
Apr 06, 2016 1.250 1.340 1.250 1.300 14,302 +0.00(+0.00%)
Apr 05, 2016 1.190 1.300 1.190 1.300 1,128 +0.06(+4.84%)
Apr 04, 2016 1.260 1.271 1.180 1.240 5,987 +0.07(+5.98%)
Apr 01, 2016 1.170 1.170 1.170 1.170 100 -0.03(-2.86%)
Mar 31, 2016 1.280 1.300 1.160 1.204 46,793 -0.05(-3.64%)
Mar 30, 2016 1.240 1.350 1.110 1.250 54,342 +0.01(+0.81%)
Mar 29, 2016 1.240 1.240 1.240 1.240 950 -0.04(-3.01%)
Mar 28, 2016 1.278 1.278 1.278 1.278 674 -0.02(-1.65%)
Mar 23, 2016 1.300 1.300 1.300 0 +0.08(+6.56%)
Mar 22, 2016 1.205 1.220 1.200 1.220 1,823 +0.01(+0.83%)
Mar 18, 2016 1.210 1.210 1.210 0 -0.07(-5.47%)
Mar 17, 2016 1.260 1.320 1.260 1.280 10,115 +0.03(+2.40%)
Mar 15, 2016 1.250 1.250 1.250 0 +0.07(+5.93%)
Mar 14, 2016 1.170 1.220 1.170 1.180 5,300 -0.12(-9.23%)
Mar 11, 2016 1.170 1.300 1.170 1.300 10,121 +0.00(+0.00%)
Mar 10, 2016 1.150 1.300 1.150 1.300 3,964 +0.10(+8.33%)
Mar 09, 2016 1.150 1.200 1.150 1.200 8,785 +0.00(+0.00%)
Mar 08, 2016 1.190 1.200 1.150 1.200 2,850 +0.00(+0.00%)
Mar 07, 2016 1.180 1.200 1.180 1.200 733 +0.01(+0.84%)
Mar 04, 2016 1.200 1.200 1.190 4,676 -0.01(-0.83%)
Mar 02, 2016 1.200 1.200 1.200 150 +0.05(+4.35%)
Mar 01, 2016 1.210 1.230 1.150 1.150 2,943 -0.12(-9.45%)
Feb 29, 2016 1.290 1.290 1.200 1.270 38,916 -0.02(-1.55%)
Feb 26, 2016 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
Feb 24, 2016 1.290 1.290 1.290 0 -0.01(-0.77%)
Feb 22, 2016 1.300 1.300 1.300 30 +0.03(+2.36%)
Feb 19, 2016 1.210 1.310 1.170 1.270 35,489 +0.06(+4.96%)
Feb 18, 2016 1.210 1.218 1.200 1.210 16,738 +0.01(+0.64%)
Feb 17, 2016 1.250 1.250 1.200 1.202 6,800 -0.06(-4.58%)
Feb 12, 2016 1.260 1.260 1.260 0 +0.04(+3.28%)
Feb 11, 2016 1.220 1.220 1.200 1.220 7,628 -0.06(-4.69%)
Feb 10, 2016 1.280 1.280 1.280 1.280 500 +0.08(+6.67%)
Feb 09, 2016 1.250 1.250 1.200 1.200 8,800 -0.00(-0.01%)
Feb 08, 2016 1.200 1.200 1.200 1.200 3,600 -0.08(-6.24%)
Feb 05, 2016 1.280 1.280 1.280 1.280 200 +0.03(+2.40%)
Feb 04, 2016 1.180 1.250 1.180 1.250 12,450 +0.01(+0.81%)
Feb 03, 2016 1.240 1.240 1.240 1.240 100 +0.03(+2.48%)
Feb 02, 2016 1.210 1.210 1.210 1.210 185 +0.01(+0.83%)
Feb 01, 2016 1.200 1.200 1.200 1.200 2,000 -0.01(-0.76%)
Jan 29, 2016 1.250 1.250 1.209 1.209 5,225 -0.04(-3.26%)
Jan 28, 2016 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jan 27, 2016 1.250 1.350 1.140 1.250 14,475 +0.00(+0.00%)
Jan 26, 2016 1.250 1.250 1.250 1.250 958 -0.00(-0.01%)
Jan 22, 2016 1.250 1.250 1.250 0 -0.05(-3.84%)
Jan 21, 2016 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Jan 20, 2016 1.300 1.300 1.250 1.250 48,730 -0.05(-3.85%)
Jan 19, 2016 1.300 1.320 1.300 1.300 68,830 +0.00(+0.00%)
Jan 15, 2016 1.300 1.300 1.300 0 -0.04(-2.99%)
Jan 14, 2016 1.345 1.350 1.340 1.340 23,212 +0.00(+0.00%)
Jan 13, 2016 1.340 1.340 1.340 1.340 18,700 -0.01(-0.74%)
Jan 12, 2016 1.350 1.390 1.350 1.350 8,500 +0.00(+0.00%)
Jan 11, 2016 1.350 1.365 1.350 1.350 36,953 +0.00(+0.00%)
Jan 08, 2016 1.350 1.400 1.350 1.350 14,450 +0.01(+0.75%)
Jan 07, 2016 1.390 1.390 1.340 1.340 82,245 -0.01(-0.74%)
Jan 06, 2016 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Jan 04, 2016 1.350 1.350 1.350 53 -0.06(-4.26%)
Dec 31, 2015 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 30, 2015 1.400 1.400 1.400 1.400 5,200 -0.05(-3.45%)
Dec 29, 2015 1.405 1.450 1.370 1.450 4,150 +0.08(+5.84%)
Dec 28, 2015 1.460 1.460 1.370 1.370 4,029 -0.08(-5.52%)
Dec 23, 2015 1.450 1.450 1.450 0 +0.10(+7.41%)
Dec 22, 2015 1.360 1.360 1.350 1.350 29,249 +0.00(+0.00%)
Dec 21, 2015 1.350 1.370 1.350 1.350 7,864 -0.01(-0.74%)
Dec 18, 2015 1.410 1.410 1.350 1.360 3,188 -0.09(-6.21%)
Dec 17, 2015 1.350 1.550 1.350 1.450 24,420 +0.10(+7.41%)
Dec 16, 2015 1.355 1.355 1.350 1.350 13,100 +0.00(+0.00%)
Dec 15, 2015 1.352 1.352 1.350 1.350 4,900 +0.00(+0.00%)
Dec 14, 2015 1.350 1.370 1.350 1.350 17,180 -0.04(-2.88%)
Dec 11, 2015 1.350 1.390 1.350 1.390 11,000 -0.06(-4.14%)
Dec 10, 2015 1.410 1.450 1.350 1.450 19,000 +0.02(+1.40%)
Dec 09, 2015 1.370 1.480 1.350 1.430 35,380 +0.08(+5.93%)
Dec 08, 2015 1.350 1.350 1.350 1.350 8,725 +0.00(+0.00%)
Dec 07, 2015 1.389 1.390 1.350 1.350 13,942 -0.04(-2.88%)
Dec 04, 2015 1.330 1.400 1.330 1.390 62,843 +0.06(+4.51%)
Dec 03, 2015 1.310 1.330 1.310 1.330 23,659 -0.01(-0.75%)
Dec 02, 2015 1.320 1.340 1.300 1.340 7,221 +0.02(+1.52%)
Nov 30, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 27, 2015 1.320 1.320 1.320 1.320 10,140 +0.00(+0.00%)
Nov 25, 2015 1.320 1.320 1.320 0 +0.01(+0.76%)
Nov 24, 2015 1.335 1.340 1.290 1.310 89,278 -0.02(-1.87%)
Nov 23, 2015 1.340 1.340 1.330 1.335 7,330 +0.03(+2.69%)
Nov 20, 2015 1.360 1.360 1.300 1.300 25,030 -0.06(-4.41%)
Nov 19, 2015 1.380 1.390 1.355 1.360 21,500 -0.03(-2.16%)
Nov 18, 2015 1.375 1.400 1.375 1.390 8,300 +0.02(+1.46%)
Nov 17, 2015 1.385 1.385 1.370 1.370 11,600 +0.01(+0.74%)
Nov 16, 2015 1.400 1.420 1.350 1.360 14,165 -0.01(-0.73%)
Nov 13, 2015 1.500 1.510 1.330 1.370 257,232 -0.13(-8.67%)
Nov 12, 2015 1.490 1.510 1.490 1.500 18,529 +0.01(+0.67%)
Nov 11, 2015 1.450 1.490 1.450 1.490 11,704 +0.04(+2.76%)
Nov 10, 2015 1.450 1.470 1.450 1.450 19,308 +0.00(+0.00%)
Nov 09, 2015 1.450 1.450 1.450 1.450 8,500 -0.03(-2.03%)
Nov 06, 2015 1.455 1.480 1.450 1.480 11,700 +0.02(+1.37%)
Nov 05, 2015 1.455 1.460 1.450 1.460 16,700 +0.01(+0.69%)
Nov 03, 2015 1.450 1.450 1.450 1 +0.00(+0.00%)
Nov 02, 2015 1.430 1.460 1.430 1.450 7,000 -0.01(-0.68%)
Oct 29, 2015 1.460 1.460 1.460 0 +0.01(+0.69%)
Oct 28, 2015 1.415 1.450 1.410 1.450 31,855 +0.03(+2.11%)
Oct 27, 2015 1.410 1.420 1.410 1.420 5,531 +0.01(+0.71%)
Oct 26, 2015 1.410 1.420 1.400 1.410 12,000 +0.01(+0.71%)
Oct 23, 2015 1.430 1.470 1.360 1.400 51,500 -0.03(-2.10%)
Oct 22, 2015 1.430 1.430 1.430 1.430 1,141 -0.04(-2.72%)
Oct 21, 2015 1.490 1.490 1.470 1.470 2,265 +0.04(+2.80%)
Oct 19, 2015 1.430 1.430 1.430 0 -0.06(-4.03%)
Oct 16, 2015 1.420 1.490 1.420 1.490 4,643 +0.07(+4.93%)
Oct 15, 2015 1.460 1.460 1.420 1.420 1,005 -0.04(-2.74%)
Oct 14, 2015 1.505 1.505 1.460 1.460 2,350 -0.04(-2.67%)
Oct 13, 2015 1.500 1.500 1.480 1.500 21,040 +0.04(+2.74%)
Oct 12, 2015 1.510 1.510 1.460 1.460 413 -0.04(-2.67%)
Oct 09, 2015 1.510 1.510 1.500 1.500 22,705 +0.00(+0.00%)
Oct 08, 2015 1.500 1.500 1.500 1.500 11,410 +0.00(+0.00%)
Oct 07, 2015 1.550 1.550 1.500 1.500 7,914 -0.02(-1.32%)
Oct 06, 2015 1.520 1.520 1.520 1.520 1,855 +0.00(+0.00%)
Oct 05, 2015 1.540 1.580 1.500 1.520 7,110 -0.02(-1.30%)
Oct 02, 2015 1.500 1.540 1.500 1.540 28,550 +0.04(+2.67%)
Oct 01, 2015 1.570 1.580 1.500 1.500 40,050 -0.08(-5.06%)
Sep 30, 2015 1.530 1.585 1.530 1.580 46,014 +0.08(+5.33%)
Sep 29, 2015 1.500 1.500 1.500 1.500 7,820 -0.01(-0.99%)
Sep 28, 2015 1.530 1.540 1.500 1.515 4,950 +0.01(+1.00%)
Sep 25, 2015 1.540 1.540 1.500 1.500 6,100 -0.02(-1.32%)
Sep 24, 2015 1.570 1.570 1.460 1.520 14,090 -0.04(-2.56%)
Sep 23, 2015 1.570 1.600 1.560 1.560 10,200 -0.01(-0.64%)
Sep 22, 2015 1.660 1.660 1.560 1.570 26,720 -0.09(-5.42%)
Sep 21, 2015 1.618 1.660 1.510 1.660 27,027 +0.06(+3.75%)
Sep 18, 2015 1.500 1.620 1.500 1.600 19,972 +0.07(+4.57%)
Sep 17, 2015 1.530 1.540 1.530 1.530 9,282 +0.03(+2.01%)
Sep 16, 2015 1.520 1.540 1.500 1.500 14,583 -0.01(-0.66%)
Sep 15, 2015 1.520 1.550 1.485 1.510 36,227 -0.01(-0.66%)
Sep 14, 2015 1.560 1.450 1.520 314,002 +0.09(+6.29%)
Sep 11, 2015 1.430 1.460 1.420 1.430 2,905 -0.03(-2.05%)
Sep 10, 2015 1.400 1.480 1.370 1.460 12,720 +0.07(+5.03%)
Sep 09, 2015 1.350 1.470 1.350 1.390 59,477 +0.05(+3.73%)
Sep 08, 2015 1.490 1.490 1.320 1.340 15,604 -0.16(-10.67%)
Sep 04, 2015 1.500 1.500 1.500 0 +0.25(+20.00%)
Sep 03, 2015 1.250 1.250 1.246 1.250 21,920 +0.00(+0.00%)
Sep 02, 2015 1.250 1.250 1.195 1.250 33,000 +0.00(+0.00%)
Sep 01, 2015 1.250 1.250 1.250 1.250 4,046 +0.00(+0.00%)
Aug 31, 2015 1.170 1.250 1.170 1.250 1,838 +0.08(+6.84%)
Aug 28, 2015 1.230 1.230 1.170 1.170 6,730 -0.03(-2.50%)
Aug 27, 2015 1.200 1.210 1.185 1.200 17,000 +0.05(+4.35%)
Aug 26, 2015 1.150 1.170 1.150 1.150 8,762 -0.02(-1.71%)
Aug 25, 2015 1.140 1.230 1.140 1.170 10,300 +0.04(+3.54%)
Aug 24, 2015 1.160 1.160 1.100 1.130 132,932 -0.06(-5.04%)
Aug 21, 2015 1.160 1.190 1.160 1.190 7,000 +0.02(+1.71%)
Aug 20, 2015 1.190 1.190 1.170 1.170 7,540 -0.03(-2.50%)
Aug 19, 2015 1.160 1.200 1.150 1.200 13,701 +0.05(+4.35%)
Aug 18, 2015 1.270 1.270 1.150 1.150 272,389 -0.14(-10.85%)
Aug 17, 2015 1.300 1.320 1.260 1.290 13,410 -0.04(-3.01%)
Aug 14, 2015 0.9800 1.390 0.9800 1.330 322,682 +0.33(+33.00%)
Aug 13, 2015 1.000 1.010 1.000 1.000 6,220 -0.01(-0.99%)
Aug 12, 2015 0.9800 1.010 0.9800 1.010 2,240 +0.01(+1.00%)
Aug 11, 2015 0.9600 1.030 0.9600 1.000 31,463 +0.04(+4.17%)
Aug 10, 2015 1.060 1.060 0.9600 0.9600 2,041 -0.02(-2.04%)
Aug 06, 2015 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Aug 05, 2015 0.9801 0.9801 0.9400 0.9600 23,205 -0.01(-1.03%)
Aug 04, 2015 0.9700 1.000 0.9600 0.9700 22,300 +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.