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 )

0.8910 -0.0090 (-1.00%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 4, 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 (%)
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%)
Aug 03, 2015 1.020 1.020 0.9700 0.9700 29,045 -0.05(-4.90%)
Jul 31, 2015 1.020 1.020 0.9800 1.020 4,100 +0.02(+2.00%)
Jul 30, 2015 1.000 1.000 0.9999 1.000 3,160 -0.01(-0.99%)
Jul 28, 2015 1.010 1.010 1.010 0 +0.03(+3.06%)
Jul 27, 2015 0.9800 1.020 0.9400 0.9800 23,993 -0.02(-1.99%)
Jul 24, 2015 1.025 1.040 0.9800 0.9999 56,320 -0.03(-2.92%)
Jul 23, 2015 1.030 1.030 1.020 1.030 73,759 -0.01(-0.96%)
Jul 22, 2015 1.040 1.040 1.020 1.040 81,857 +0.00(+0.00%)
Jul 21, 2015 1.040 1.050 1.020 1.040 90,558 +0.00(+0.00%)
Jul 20, 2015 1.020 1.070 1.010 1.040 10,169 +0.00(+0.00%)
Jul 17, 2015 1.090 1.090 1.020 1.040 56,294 -0.06(-5.45%)
Jul 16, 2015 1.020 1.100 1.020 1.100 42,271 +0.07(+6.80%)
Jul 15, 2015 1.100 1.100 1.030 1.030 66,205 -0.07(-6.36%)
Jul 14, 2015 1.080 1.100 1.070 1.100 44,960 -0.01(-0.90%)
Jul 13, 2015 1.050 1.110 1.020 1.110 40,700 +0.08(+7.77%)
Jul 10, 2015 1.020 1.030 1.020 1.030 13,480 +0.02(+1.98%)
Jul 09, 2015 1.020 1.020 1.000 1.010 36,764 -0.02(-1.94%)
Jul 08, 2015 1.060 1.060 1.010 1.030 74,323 -0.03(-2.83%)
Jul 07, 2015 1.050 1.070 1.050 1.060 2,347 -0.05(-4.50%)
Jul 06, 2015 1.110 1.110 1.080 1.110 400 -0.01(-0.89%)
Jul 02, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 01, 2015 1.100 1.120 1.100 1.120 2,700 +0.02(+1.82%)
Jun 30, 2015 1.100 1.100 1.100 1.100 410 +0.00(+0.00%)
Jun 29, 2015 1.100 1.100 1.100 1.100 52,000 -0.02(-1.79%)
Jun 26, 2015 1.110 1.120 1.095 1.120 202,200 +0.00(+0.00%)
Jun 25, 2015 1.170 1.190 1.100 1.120 65,381 -0.06(-5.08%)
Jun 23, 2015 1.180 1.180 1.180 0 +0.01(+0.85%)
Jun 22, 2015 1.160 1.170 1.160 1.170 500 +0.00(+0.00%)
Jun 19, 2015 1.170 1.170 1.140 1.170 2,760 +0.00(+0.00%)
Jun 18, 2015 1.115 1.200 1.110 1.170 12,189 +0.05(+4.46%)
Jun 17, 2015 1.130 1.140 1.110 1.120 129,664 -0.02(-1.75%)
Jun 16, 2015 1.160 1.160 1.120 1.140 82,900 -0.03(-2.56%)
Jun 15, 2015 1.200 1.200 1.150 1.170 133,900 -0.03(-2.50%)
Jun 12, 2015 1.240 1.240 1.190 1.200 17,901 +0.00(+0.00%)
Jun 11, 2015 1.270 1.290 1.200 1.200 18,525 -0.10(-7.69%)
Jun 10, 2015 1.265 1.360 1.250 1.300 17,377 +0.05(+4.00%)
Jun 09, 2015 1.210 1.250 1.210 1.250 12,600 +0.05(+4.17%)
Jun 08, 2015 1.210 1.230 1.180 1.200 89,792 -0.03(-2.44%)
Jun 05, 2015 1.240 1.240 1.230 1.230 29,649 -0.02(-1.60%)
Jun 04, 2015 1.300 1.300 1.250 1.250 3,757 -0.05(-3.85%)
Jun 03, 2015 1.260 1.300 1.250 1.300 57,920 +0.00(+0.00%)
Jun 02, 2015 1.300 1.300 1.260 1.300 11,743 +0.00(+0.00%)
Jun 01, 2015 1.300 1.320 1.240 1.300 21,372 +0.02(+1.56%)
May 29, 2015 1.330 1.335 1.260 1.280 16,611 -0.09(-6.57%)
May 28, 2015 1.380 1.380 1.330 1.370 18,494 +0.01(+0.74%)
May 27, 2015 1.450 1.450 1.360 1.360 14,837 -0.09(-6.21%)
May 26, 2015 1.320 1.490 1.320 1.450 30,091 +0.13(+9.85%)
May 22, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
May 21, 2015 1.240 1.350 1.200 1.300 109,422 +0.05(+4.00%)
May 20, 2015 1.340 1.340 1.230 1.250 120,320 -0.08(-6.02%)
May 19, 2015 1.440 1.450 1.330 1.330 69,015 -0.10(-6.99%)
May 18, 2015 1.330 1.440 1.330 1.430 64,400 +0.13(+10.00%)
May 15, 2015 1.270 1.350 1.240 1.300 42,582 +0.04(+3.17%)
May 14, 2015 1.000 1.300 1.000 1.260 182,565 +0.26(+26.00%)
May 13, 2015 0.9510 1.000 0.9510 1.000 7,900 +0.00(+0.00%)
May 12, 2015 1.000 1.000 0.9600 1.000 21,710 +0.00(+0.00%)
May 11, 2015 1.090 1.090 1.000 1.000 30,780 -0.08(-7.41%)
May 08, 2015 1.080 1.090 1.080 1.080 16,100 +0.01(+0.93%)
May 07, 2015 1.060 1.080 1.060 1.070 17,802 +0.01(+0.94%)
May 06, 2015 1.050 1.060 1.050 1.060 6,475 +0.03(+2.91%)
May 05, 2015 1.050 1.050 1.030 1.030 20,885 +0.00(+0.00%)
May 04, 2015 1.050 1.050 1.030 1.030 5,728 -0.02(-1.90%)
May 01, 2015 1.050 1.050 1.030 1.050 8,849 +0.01(+0.96%)
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%)
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.