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 (%)
Mar 31, 2010 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Mar 30, 2010 0.8100 0.8100 0.8000 0.8000 25,000 -0.01(-1.23%)
Mar 29, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 26, 2010 0.8000 0.8100 0.8000 0.8100 108,666 +0.09(+12.50%)
Mar 25, 2010 0.7400 0.7400 0.7200 0.7200 1,666 -0.08(-10.00%)
Mar 24, 2010 0.8000 0.8300 0.8000 0.8000 75,998 +0.00(+0.00%)
Mar 23, 2010 0.7800 0.8000 0.6700 0.8000 72,498 -0.02(-2.44%)
Mar 22, 2010 0.8000 0.8200 0.7900 0.8200 31,000 +0.02(+2.50%)
Mar 19, 2010 0.8000 0.8000 0.7900 0.8000 24,498 +0.00(+0.00%)
Mar 18, 2010 0.8000 0.8000 0.8000 0.8000 8,333 -0.03(-3.61%)
Mar 17, 2010 0.8200 0.8300 0.8200 0.8300 45,000 +0.03(+3.75%)
Mar 16, 2010 0.8300 0.8300 0.7500 0.8000 40,000 -0.03(-3.61%)
Mar 15, 2010 0.8100 0.8300 0.7700 0.8300 74,666 +0.02(+2.47%)
Mar 12, 2010 0.7500 0.8100 0.7400 0.8100 68,000 +0.06(+8.00%)
Mar 11, 2010 0.7300 0.7500 0.7000 0.7500 83,466 +0.03(+4.17%)
Mar 10, 2010 0.7000 0.7200 0.6600 0.7200 80,996 -0.02(-2.70%)
Mar 09, 2010 1.010 1.120 0.7300 0.7400 240,449 +0.04(+5.71%)
Mar 08, 2010 0.6000 0.7000 0.6000 0.7000 108,232 +0.15(+27.27%)
Mar 05, 2010 0.5500 0.5500 0.5300 0.5500 26,400 -0.02(-3.51%)
Mar 04, 2010 0.5500 0.5700 0.5500 0.5700 52,600 +0.07(+14.00%)
Mar 03, 2010 0.4200 0.5400 0.4200 0.5000 54,066 +0.10(+25.00%)
Mar 02, 2010 0.4800 0.4800 0.4000 0.4000 8,900 -0.08(-16.67%)
Mar 01, 2010 0.4000 0.4800 0.4000 0.4800 50,400 +0.08(+20.00%)
Feb 26, 2010 0.4500 0.4500 0.4000 0.4000 4,900 -0.05(-11.11%)
Feb 25, 2010 0.4500 0.4500 0.4500 0.4500 14,900 +0.00(+0.00%)
Feb 24, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 23, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 22, 2010 0.4500 0.4500 0.4500 0.4500 1,666 -0.05(-10.00%)
Feb 19, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 18, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 17, 2010 0.4950 0.5000 0.4950 0.5000 4,000 +0.06(+13.64%)
Feb 16, 2010 0.4400 0.4400 0.4400 0.4400 4,900 -0.04(-8.33%)
Feb 12, 2010 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Feb 11, 2010 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Feb 10, 2010 0.4700 0.4750 0.4700 0.4750 12,500 +0.05(+13.10%)
Feb 09, 2010 0.4300 0.4300 0.4200 0.4200 42,500 -0.04(-7.69%)
Feb 08, 2010 0.4550 0.4550 0.4550 0.4550 2,333 +0.01(+1.11%)
Feb 05, 2010 0.4500 0.4500 0.4500 0.4500 13,000 -0.01(-2.17%)
Feb 04, 2010 0.4600 0.4600 0.4600 0.4600 20,756 -0.01(-2.13%)
Feb 03, 2010 0.4700 0.4700 0.4700 0.4700 80,000 -0.03(-6.00%)
Feb 02, 2010 0.4600 0.5000 0.4600 0.5000 3,166 +0.05(+11.11%)
Feb 01, 2010 0.4500 0.4500 0.4300 0.4500 30,000 -0.03(-6.25%)
Jan 29, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 28, 2010 0.4600 0.4800 0.4600 0.4800 2,016 -0.01(-2.04%)
Jan 27, 2010 0.4600 0.4900 0.4600 0.4900 38,350 -0.01(-2.00%)
Jan 26, 2010 0.5000 0.5000 0.4600 0.5000 31,666 +0.00(+0.00%)
Jan 25, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 22, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2010 0.4900 0.5000 0.4500 0.5000 32,166 +0.04(+8.70%)
Jan 20, 2010 0.4900 0.4900 0.4500 0.4600 57,256 -0.04(-8.00%)
Jan 19, 2010 0.5200 0.5200 0.4900 0.5000 21,000 -0.02(-3.85%)
Jan 18, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Jan 15, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 14, 2010 0.6000 0.6000 0.5200 0.5200 111,833 -0.08(-13.33%)
Jan 13, 2010 0.5800 0.7000 0.5800 0.6000 239,132 +0.05(+9.09%)
Jan 12, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 11, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 08, 2010 0.5000 0.5500 0.4600 0.5500 126,800 +0.05(+10.00%)
Jan 07, 2010 0.5000 0.5000 0.5000 0.5000 15,000 -0.02(-3.85%)
Jan 06, 2010 0.5200 0.5200 0.5200 0.5200 12,400 +0.00(+0.00%)
Jan 05, 2010 0.5200 0.5200 0.5200 0.5200 48,600 +0.01(+1.96%)
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.