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, 2017 0.0700 0.0700 0.0650 0.0700 269,551 -0.00(-6.67%)
May 30, 2017 0.0750 0.0750 0.0750 0.0750 88,640 +0.00(+0.00%)
May 29, 2017 0.0750 0.0750 0.0750 0.0750 15,350 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0750 0.0750 117,400 +0.00(+7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 51,190 -0.00(-6.67%)
May 24, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
May 23, 2017 0.0750 0.0750 0.0700 0.0700 164,290 -0.00(-6.67%)
May 19, 2017 0.0750 0.0750 0.0700 0.0750 106,000 +0.00(+0.00%)
May 18, 2017 0.0800 0.0800 0.0750 0.0750 75,500 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
May 16, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
May 15, 2017 0.0800 0.0800 0.0750 0.0750 524,200 -0.01(-6.25%)
May 12, 2017 0.0850 0.0850 0.0750 0.0800 34,902 +0.00(+0.00%)
May 11, 2017 0.0750 0.0800 0.0750 0.0800 132,340 +0.01(+6.67%)
May 10, 2017 0.0850 0.0850 0.0750 0.0750 193,994 -0.01(-6.25%)
May 09, 2017 0.0850 0.0850 0.0800 0.0800 37,283 +0.01(+6.67%)
May 08, 2017 0.0850 0.0900 0.0750 0.0750 149,800 -0.01(-6.25%)
May 05, 2017 0.0900 0.0900 0.0800 0.0800 74,300 -0.01(-11.11%)
May 04, 2017 0.0850 0.0900 0.0850 0.0900 18,000 +0.01(+12.50%)
May 03, 2017 0.0850 0.0850 0.0800 0.0800 122,505 +0.00(+0.00%)
May 02, 2017 0.0900 0.0900 0.0800 0.0800 128,424 -0.01(-11.11%)
May 01, 2017 0.0800 0.0900 0.0750 0.0900 418,900 +0.01(+12.50%)
Apr 28, 2017 0.0850 0.0850 0.0750 0.0800 65,300 -0.01(-5.88%)
Apr 27, 2017 0.0850 0.0850 0.0800 0.0850 83,000 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0850 0.0750 0.0850 448,500 +0.01(+6.25%)
Apr 25, 2017 0.0800 0.0850 0.0750 0.0800 782,871 +0.01(+6.67%)
Apr 24, 2017 0.0800 0.0800 0.0700 0.0750 326,138 -0.01(-11.76%)
Apr 21, 2017 0.0900 0.0900 0.0800 0.0850 96,900 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0800 0.0850 76,200 -0.00(-5.56%)
Apr 19, 2017 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0950 0.0850 0.0900 44,000 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 12, 2017 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Apr 11, 2017 0.0950 0.0950 0.0900 0.0900 27,000 +0.00(+5.88%)
Apr 10, 2017 0.0900 0.0900 0.0850 0.0850 116,000 -0.00(-5.56%)
Apr 07, 2017 0.0850 0.0900 0.0850 0.0900 209,500 +0.00(+5.88%)
Apr 06, 2017 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 05, 2017 0.0850 0.0850 0.0800 0.0850 13,666 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Apr 03, 2017 0.0850 0.0850 0.0800 0.0800 615,000 +0.00(+0.00%)
Mar 31, 2017 0.0850 0.0900 0.0800 0.0800 98,717 -0.01(-5.88%)
Mar 30, 2017 0.0850 0.0850 0.0800 0.0850 214,000 +0.00(+0.00%)
Mar 29, 2017 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+0.00%)
Mar 28, 2017 0.0900 0.0900 0.0850 0.0850 98,000 -0.00(-5.56%)
Mar 27, 2017 0.0800 0.0900 0.0800 0.0900 109,965 +0.00(+5.88%)
Mar 24, 2017 0.0850 0.0850 0.0850 0.0850 53,500 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.0900 0.0800 0.0850 60,700 -0.00(-5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 33,900 +0.00(+5.88%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0850 34,919 +0.00(+0.00%)
Mar 20, 2017 0.0900 0.0900 0.0850 0.0850 269,235 -0.00(-5.56%)
Mar 17, 2017 0.0900 0.0950 0.0850 0.0900 40,500 -0.01(-5.26%)
Mar 16, 2017 0.1000 0.1000 0.0900 0.0950 302,400 -0.01(-5.00%)
Mar 15, 2017 0.0950 0.1000 0.0950 0.1000 54,025 +0.00(+0.00%)
Mar 14, 2017 0.0950 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Mar 13, 2017 0.0950 0.1000 0.0950 0.1000 65,300 +0.00(+0.00%)
Mar 10, 2017 0.1000 0.1000 0.0950 0.1000 24,950 +0.00(+0.00%)
Mar 09, 2017 0.0950 0.1000 0.0950 0.1000 74,500 +0.00(+0.00%)
Mar 08, 2017 0.0950 0.1000 0.0950 0.1000 29,200 +0.00(+0.00%)
Mar 07, 2017 0.1000 0.1000 0.0950 0.1000 108,900 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Mar 03, 2017 0.1000 0.1000 0.0950 0.1000 91,000 +0.00(+0.00%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.1000 34,986 +0.01(+5.26%)
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.