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 (%)
Feb 28, 2017 0.1000 0.1000 0.0950 0.1000 116,800 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1050 0.1000 0.1000 166,300 -0.00(-4.76%)
Feb 24, 2017 0.1100 0.1100 0.1050 0.1050 26,000 -0.01(-4.55%)
Feb 23, 2017 0.1100 0.1100 0.1050 0.1100 120,000 +0.00(+0.00%)
Feb 22, 2017 0.1150 0.1150 0.1100 0.1100 23,500 -0.01(-4.35%)
Feb 21, 2017 0.1000 0.1150 0.1000 0.1150 196,000 +0.01(+9.52%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 16, 2017 0.1100 0.1100 0.1050 0.1100 85,595 +0.01(+10.00%)
Feb 15, 2017 0.1100 0.1100 0.1000 0.1000 226,200 -0.01(-9.09%)
Feb 14, 2017 0.1100 0.1200 0.1100 0.1100 190,492 -0.01(-8.33%)
Feb 13, 2017 0.1200 0.1200 0.1100 0.1200 46,900 +0.00(+0.00%)
Feb 10, 2017 0.1200 0.1200 0.1150 0.1200 81,250 +0.00(+0.00%)
Feb 09, 2017 0.1150 0.1200 0.1150 0.1200 146,500 +0.00(+4.35%)
Feb 08, 2017 0.1200 0.1250 0.1150 0.1150 63,248 -0.01(-8.00%)
Feb 07, 2017 0.1200 0.1250 0.1150 0.1250 209,636 -0.01(-3.85%)
Feb 06, 2017 0.1300 0.1300 0.1150 0.1300 531,423 +0.01(+4.00%)
Feb 03, 2017 0.1250 0.1250 0.1200 0.1250 214,500 -0.01(-3.85%)
Feb 02, 2017 0.1200 0.1300 0.1200 0.1300 229,500 +0.01(+8.33%)
Feb 01, 2017 0.1300 0.1350 0.1200 0.1200 188,000 -0.01(-4.00%)
Jan 31, 2017 0.1300 0.1300 0.1250 0.1250 51,111 +0.00(+0.00%)
Jan 30, 2017 0.1250 0.1250 0.1200 0.1250 149,005 +0.00(+0.00%)
Jan 27, 2017 0.1250 0.1300 0.1250 0.1250 49,050 +0.01(+4.17%)
Jan 26, 2017 0.1300 0.1300 0.1200 0.1200 137,860 -0.01(-7.69%)
Jan 25, 2017 0.1300 0.1300 0.1200 0.1300 214,331 -0.01(-3.70%)
Jan 24, 2017 0.1350 0.1400 0.1250 0.1350 610,860 +0.00(+0.00%)
Jan 23, 2017 0.1450 0.1450 0.1250 0.1350 1,006,151 +0.00(+0.00%)
Jan 20, 2017 0.1400 0.1400 0.1300 0.1350 678,980 +0.00(+0.00%)
Jan 19, 2017 0.1300 0.1350 0.1200 0.1350 1,478,889 +0.03(+22.73%)
Jan 18, 2017 0.1100 0.1150 0.1050 0.1100 165,000 +0.00(+0.00%)
Jan 17, 2017 0.1050 0.1100 0.1000 0.1100 307,409 +0.01(+4.76%)
Jan 16, 2017 0.1050 0.1100 0.1050 0.1050 64,800 +0.00(+0.00%)
Jan 13, 2017 0.1000 0.1050 0.1000 0.1050 286,000 +0.01(+10.53%)
Jan 12, 2017 0.1000 0.1000 0.0950 0.0950 259,500 -0.01(-9.52%)
Jan 11, 2017 0.1050 0.1050 0.0950 0.1050 73,275 +0.01(+10.53%)
Jan 10, 2017 0.1000 0.1000 0.0950 0.0950 84,250 -0.01(-5.00%)
Jan 09, 2017 0.1000 0.1000 0.0950 0.1000 191,877 +0.01(+5.26%)
Jan 06, 2017 0.1000 0.1000 0.0950 0.0950 50,500 -0.01(-5.00%)
Jan 05, 2017 0.0950 0.1000 0.0950 0.1000 256,900 +0.01(+11.11%)
Jan 04, 2017 0.0900 0.0950 0.0900 0.0900 293,000 +0.00(+5.88%)
Jan 03, 2017 0.0850 0.0900 0.0850 0.0850 110,100 -0.00(-5.56%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 29, 2016 0.0800 0.0850 0.0800 0.0850 125,500 +0.01(+13.33%)
Dec 28, 2016 0.0650 0.0750 0.0650 0.0750 266,000 +0.00(+7.14%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0700 0.0700 0.0650 0.0700 53,385 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0650 0.0700 46,000 +0.01(+7.69%)
Dec 20, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Dec 19, 2016 0.0700 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0700 0.0650 0.0700 93,000 +0.00(+0.00%)
Dec 15, 2016 0.0700 0.0700 0.0650 0.0700 77,500 +0.00(+0.00%)
Dec 14, 2016 0.0800 0.0800 0.0700 0.0700 143,000 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0750 0.0700 0.0700 38,500 -0.00(-6.67%)
Dec 12, 2016 0.0750 0.0800 0.0700 0.0750 135,200 +0.00(+0.00%)
Dec 09, 2016 0.0800 0.0800 0.0750 0.0750 218,900 -0.01(-6.25%)
Dec 08, 2016 0.0750 0.0800 0.0750 0.0800 563,500 +0.01(+14.29%)
Dec 07, 2016 0.0750 0.0750 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 06, 2016 0.0750 0.0750 0.0650 0.0700 113,000 +0.00(+0.00%)
Dec 05, 2016 0.0700 0.0750 0.0650 0.0700 163,000 +0.00(+0.00%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0700 206,100 +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.