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

Scorpio Gold Corp (TSV: SGN )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 1:39 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 (%)
Dec 30, 2011 0.9000 0.9200 0.8800 0.9200 32,558 +0.03(+3.37%)
Dec 29, 2011 0.8600 0.8900 0.8500 0.8900 42,900 +0.00(+0.00%)
Dec 28, 2011 0.9000 0.9000 0.8500 0.8900 80,000 +0.02(+2.30%)
Dec 23, 2011 0.8700 0.8700 0.8700 0.8700 111,538 +0.02(+2.35%)
Dec 21, 2011 0.8000 0.8500 0.8000 0.8500 222,650 -0.03(-3.41%)
Dec 20, 2011 0.8700 0.9000 0.8600 0.8800 175,805 +0.03(+3.53%)
Dec 19, 2011 0.8900 0.9400 0.8300 0.8500 397,360 +0.11(+14.86%)
Dec 16, 2011 0.7600 0.7600 0.7100 0.7400 86,700 -0.05(-6.33%)
Dec 15, 2011 0.7800 0.7900 0.7600 0.7900 209,792 +0.04(+5.33%)
Dec 14, 2011 0.7900 0.7900 0.7300 0.7500 388,825 -0.09(-10.71%)
Dec 13, 2011 0.8700 0.8700 0.7700 0.8400 192,280 -0.03(-3.45%)
Dec 12, 2011 0.9000 0.9200 0.8700 0.8700 44,000 -0.07(-7.45%)
Dec 09, 2011 0.9500 0.9500 0.9000 0.9400 64,180 -0.01(-1.05%)
Dec 08, 2011 0.9000 0.9500 0.8800 0.9500 98,650 +0.05(+5.56%)
Dec 07, 2011 0.9000 0.9000 0.8800 0.9000 66,900 +0.00(+0.00%)
Dec 06, 2011 0.8800 0.9200 0.8500 0.9000 58,800 +0.00(+0.00%)
Dec 05, 2011 0.9000 0.9000 0.8800 0.9000 33,615 +0.02(+2.27%)
Dec 02, 2011 0.8700 0.9000 0.8600 0.8800 37,150 +0.00(+0.00%)
Dec 01, 2011 0.9000 0.9000 0.8800 0.8800 68,120 -0.02(-2.22%)
Nov 30, 2011 0.9000 0.9200 0.9000 0.9000 129,610 +0.00(+0.00%)
Nov 29, 2011 0.9000 0.9000 0.8800 0.9000 22,860 +0.01(+1.12%)
Nov 28, 2011 0.8800 0.9100 0.8700 0.8900 230,569 +0.00(+0.00%)
Nov 25, 2011 0.9000 0.9100 0.8900 0.8900 70,025 -0.02(-2.20%)
Nov 24, 2011 0.8900 0.9100 0.8900 0.9100 9,500 +0.03(+3.41%)
Nov 23, 2011 0.9000 0.9000 0.8800 0.8800 67,300 -0.05(-5.38%)
Nov 22, 2011 0.9300 0.9500 0.9200 0.9300 121,800 +0.01(+1.09%)
Nov 21, 2011 0.9200 0.9200 0.8900 0.9200 60,330 -0.05(-5.15%)
Nov 18, 2011 0.9400 0.9700 0.9300 0.9700 53,900 +0.04(+4.30%)
Nov 17, 2011 0.9500 0.9500 0.9000 0.9300 123,480 -0.01(-1.06%)
Nov 16, 2011 1.000 1.000 0.9400 0.9400 142,780 -0.06(-6.00%)
Nov 15, 2011 1.000 1.010 0.9500 1.000 308,141 +0.00(+0.00%)
Nov 14, 2011 1.020 1.040 0.9700 1.000 264,510 +0.00(+0.00%)
Nov 11, 2011 0.9900 1.000 0.9700 1.000 97,400 +0.01(+1.01%)
Nov 10, 2011 1.000 1.010 0.9500 0.9900 333,200 +0.00(+0.00%)
Nov 09, 2011 0.9600 1.060 0.9400 0.9900 811,836 +0.08(+8.79%)
Nov 08, 2011 0.8800 0.9600 0.8800 0.9100 1,103,935 +0.03(+3.41%)
Nov 07, 2011 0.8600 0.8800 0.8200 0.8800 62,558 +0.02(+2.33%)
Nov 04, 2011 0.8300 0.8700 0.8300 0.8600 77,019 +0.02(+2.38%)
Nov 03, 2011 0.8100 0.8400 0.8100 0.8400 23,100 +0.04(+5.00%)
Nov 02, 2011 0.8300 0.8300 0.8000 0.8000 33,900 -0.03(-3.61%)
Nov 01, 2011 0.8300 0.8300 0.8100 0.8300 86,100 +0.00(+0.00%)
Oct 31, 2011 0.8600 0.8600 0.8000 0.8300 78,000 +0.01(+1.22%)
Oct 28, 2011 0.8200 0.8500 0.8100 0.8200 74,842 +0.01(+1.23%)
Oct 27, 2011 0.8300 0.8300 0.8100 0.8100 70,600 -0.02(-2.41%)
Oct 26, 2011 0.8100 0.8600 0.8100 0.8300 243,200 +0.02(+2.47%)
Oct 25, 2011 0.8100 0.8400 0.8000 0.8100 220,700 +0.00(+0.00%)
Oct 24, 2011 0.7900 0.8100 0.7900 0.8100 78,800 +0.00(+0.00%)
Oct 21, 2011 0.8300 0.8300 0.7900 0.8100 26,250 +0.01(+1.25%)
Oct 20, 2011 0.8100 0.8100 0.7900 0.8000 32,500 -0.02(-2.44%)
Oct 19, 2011 0.8300 0.8300 0.8200 0.8200 12,000 +0.00(+0.00%)
Oct 18, 2011 0.8000 0.8400 0.8000 0.8200 179,363 -0.01(-1.20%)
Oct 17, 2011 0.8200 0.8300 0.8000 0.8300 34,391 +0.04(+5.06%)
Oct 14, 2011 0.8000 0.8200 0.7900 0.7900 13,000 -0.01(-1.25%)
Oct 13, 2011 0.8000 0.8000 0.8000 0.8000 50,500 -0.02(-2.44%)
Oct 12, 2011 0.8000 0.8200 0.8000 0.8200 50,338 -0.01(-1.20%)
Oct 11, 2011 0.8200 0.8500 0.8000 0.8300 120,570 +0.01(+1.22%)
Oct 07, 2011 0.8200 0.8200 0.8200 0.8200 1,590 -0.01(-1.20%)
Oct 06, 2011 0.8300 0.8300 0.8000 0.8300 104,550 +0.01(+1.22%)
Oct 05, 2011 0.7700 0.8200 0.7700 0.8200 7,200 +0.07(+9.33%)
Oct 04, 2011 0.8000 0.8300 0.7400 0.7500 244,000 -0.07(-8.54%)
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.