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

Scorpio Gold Corp (TSV: SGN )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2013 0.2700 0.2700 0.2500 0.2600 160,040 -0.01(-3.70%)
May 30, 2013 0.2500 0.2700 0.2400 0.2700 685,491 +0.03(+12.50%)
May 29, 2013 0.2500 0.2500 0.2350 0.2400 300,755 -0.01(-4.00%)
May 28, 2013 0.2450 0.2500 0.2450 0.2500 141,673 +0.01(+4.17%)
May 27, 2013 0.2400 0.2450 0.2400 0.2400 39,100 +0.00(+0.00%)
May 24, 2013 0.2450 0.2450 0.2300 0.2400 40,582 +0.00(+0.00%)
May 23, 2013 0.2300 0.2400 0.2300 0.2400 31,037 +0.00(+0.00%)
May 22, 2013 0.2450 0.2450 0.2400 0.2400 303,300 +0.00(+0.00%)
May 21, 2013 0.2450 0.2450 0.2300 0.2400 279,840 +0.01(+2.13%)
May 17, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 16, 2013 0.2550 0.2550 0.2300 0.2350 332,116 -0.03(-9.62%)
May 15, 2013 0.2600 0.2600 0.2550 0.2600 126,100 -0.01(-3.70%)
May 13, 2013 0.2800 0.2800 0.2700 0.2700 39,890 -0.01(-5.26%)
May 10, 2013 0.2800 0.2850 0.2700 0.2850 189,780 -0.01(-1.72%)
May 09, 2013 0.2800 0.2900 0.2800 0.2900 62,020 +0.01(+3.57%)
May 08, 2013 0.2600 0.3000 0.2600 0.2800 1,690,160 +0.03(+9.80%)
May 07, 2013 0.2700 0.2700 0.2400 0.2550 704,355 -0.02(-5.56%)
May 06, 2013 0.3000 0.3000 0.2500 0.2700 919,519 -0.02(-8.47%)
May 03, 2013 0.3300 0.3300 0.2900 0.2950 1,002,711 -0.04(-10.61%)
May 02, 2013 0.3400 0.3500 0.3150 0.3300 659,998 +0.01(+3.13%)
May 01, 2013 0.3400 0.3400 0.3100 0.3200 220,288 -0.02(-7.25%)
Apr 30, 2013 0.3400 0.3450 0.3350 0.3450 320,798 -0.01(-1.43%)
Apr 29, 2013 0.3400 0.3600 0.3400 0.3500 197,878 +0.00(+0.00%)
Apr 26, 2013 0.3700 0.3900 0.3400 0.3500 234,150 -0.03(-6.67%)
Apr 25, 2013 0.3250 0.4100 0.3200 0.3750 500,553 +0.05(+17.19%)
Apr 24, 2013 0.3150 0.3250 0.3000 0.3200 88,400 +0.01(+3.23%)
Apr 23, 2013 0.3200 0.3200 0.3100 0.3100 70,800 -0.02(-6.06%)
Apr 22, 2013 0.3300 0.3400 0.3200 0.3300 126,000 +0.02(+4.76%)
Apr 19, 2013 0.3300 0.3400 0.3050 0.3150 411,880 -0.03(-7.35%)
Apr 18, 2013 0.3200 0.3400 0.3000 0.3400 137,416 +0.04(+13.33%)
Apr 17, 2013 0.3300 0.3300 0.2800 0.3000 239,415 -0.04(-11.76%)
Apr 16, 2013 0.3250 0.3450 0.3250 0.3400 316,829 +0.03(+7.94%)
Apr 15, 2013 0.3750 0.3750 0.3150 0.3150 496,549 -0.09(-21.25%)
Apr 12, 2013 0.4100 0.4100 0.3800 0.4000 340,411 -0.01(-2.44%)
Apr 11, 2013 0.4150 0.4400 0.4100 0.4100 37,225 +0.00(+1.23%)
Apr 10, 2013 0.4250 0.4250 0.4050 0.4050 45,530 -0.02(-4.71%)
Apr 09, 2013 0.4500 0.4500 0.4200 0.4250 25,300 -0.01(-1.16%)
Apr 08, 2013 0.4200 0.4400 0.4200 0.4300 66,550 -0.02(-4.44%)
Apr 05, 2013 0.4400 0.4500 0.4300 0.4500 61,000 +0.00(+0.00%)
Apr 04, 2013 0.4400 0.4500 0.4300 0.4500 31,100 +0.03(+7.14%)
Apr 03, 2013 0.4400 0.4450 0.4100 0.4200 92,182 -0.01(-2.33%)
Apr 02, 2013 0.4900 0.4900 0.4200 0.4300 280,476 -0.07(-14.00%)
Apr 01, 2013 0.4800 0.5000 0.4800 0.5000 18,955 +0.00(+0.00%)
Mar 28, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Mar 27, 2013 0.4700 0.4900 0.4700 0.4900 51,650 +0.01(+1.03%)
Mar 26, 2013 0.5000 0.5000 0.4750 0.4850 13,800 -0.02(-3.00%)
Mar 25, 2013 0.5000 0.5100 0.4650 0.5000 92,595 +0.00(+0.00%)
Mar 22, 2013 0.5100 0.5100 0.4900 0.5000 40,327 -0.01(-1.96%)
Mar 21, 2013 0.4850 0.5100 0.4850 0.5100 76,500 +0.01(+2.00%)
Mar 20, 2013 0.4700 0.5000 0.4700 0.5000 184,475 +0.00(+0.00%)
Mar 19, 2013 0.5000 0.5100 0.4900 0.5000 106,318 +0.01(+2.04%)
Mar 18, 2013 0.4850 0.4900 0.4850 0.4900 24,830 +0.01(+2.08%)
Mar 15, 2013 0.4850 0.4850 0.4750 0.4800 15,000 -0.01(-2.04%)
Mar 14, 2013 0.4650 0.4900 0.4650 0.4900 16,500 +0.01(+1.03%)
Mar 13, 2013 0.4700 0.4900 0.4700 0.4850 41,256 +0.02(+4.30%)
Mar 12, 2013 0.4850 0.4900 0.4600 0.4650 125,565 -0.02(-5.10%)
Mar 11, 2013 0.4700 0.4900 0.4550 0.4900 56,957 +0.00(+0.00%)
Mar 08, 2013 0.4500 0.4900 0.4450 0.4900 67,300 +0.02(+4.26%)
Mar 07, 2013 0.4900 0.4900 0.4450 0.4700 123,875 -0.02(-4.08%)
Mar 06, 2013 0.5000 0.5000 0.4550 0.4900 129,956 -0.01(-2.00%)
Mar 05, 2013 0.4950 0.5000 0.4850 0.5000 33,650 +0.03(+5.26%)
Mar 04, 2013 0.4950 0.5000 0.4750 0.4750 122,049 -0.03(-5.00%)
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.