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

Scorpio Gold Corp (TSV: SGN )

0.1900 -0.0300 (-13.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 24, 2011 0.7500 0.7800 0.7400 0.7400 81,000 -0.05(-6.33%)
May 20, 2011 0.7600 0.8000 0.7600 0.7900 95,900 +0.01(+1.28%)
May 19, 2011 0.7900 0.7900 0.7700 0.7800 12,200 +0.00(+0.00%)
May 18, 2011 0.7800 0.7800 0.7600 0.7800 153,400 +0.03(+4.00%)
May 17, 2011 0.7800 0.7800 0.7400 0.7500 42,350 -0.03(-3.85%)
May 16, 2011 0.7600 0.7800 0.7600 0.7800 29,666 +0.00(+0.00%)
May 13, 2011 0.7800 0.8000 0.7700 0.7800 86,800 -0.02(-2.50%)
May 12, 2011 0.8000 0.8000 0.7600 0.8000 53,900 -0.01(-1.23%)
May 11, 2011 0.8000 0.8300 0.8000 0.8100 588,540 +0.02(+2.53%)
May 10, 2011 0.8200 0.8300 0.7900 0.7900 210,690 -0.04(-4.82%)
May 09, 2011 0.7800 0.8800 0.7800 0.8300 892,310 +0.03(+3.75%)
May 06, 2011 0.7600 0.8100 0.7400 0.8000 574,600 +0.08(+11.11%)
May 05, 2011 0.7800 0.7800 0.7100 0.7200 200,280 -0.08(-10.00%)
May 04, 2011 0.7800 0.8000 0.7400 0.8000 133,145 +0.01(+1.27%)
May 03, 2011 0.7700 0.8000 0.7600 0.7900 76,029 +0.02(+2.60%)
May 02, 2011 0.7800 0.7700 0.7700 0.7700 96,225 -0.02(-2.53%)
Apr 29, 2011 0.7900 0.8300 0.7900 0.7900 781,500 +0.01(+1.28%)
Apr 28, 2011 0.7700 0.8200 0.7700 0.7800 115,400 -0.04(-4.88%)
Apr 27, 2011 0.7400 0.8200 0.7100 0.8200 201,900 +0.08(+10.81%)
Apr 26, 2011 0.7900 0.8000 0.7200 0.7400 338,035 -0.06(-7.50%)
Apr 25, 2011 0.7700 0.8000 0.7500 0.8000 377,500 +0.02(+2.56%)
Apr 21, 2011 0.8400 0.8400 0.7800 0.7800 594,843 -0.05(-6.02%)
Apr 20, 2011 0.7800 0.8300 0.7600 0.8300 821,318 +0.06(+7.79%)
Apr 19, 2011 0.7300 0.7800 0.7200 0.7700 583,075 +0.04(+5.48%)
Apr 18, 2011 0.7400 0.7400 0.6800 0.7300 454,189 -0.01(-1.35%)
Apr 15, 2011 0.7000 0.7400 0.6600 0.7400 519,287 +0.04(+5.71%)
Apr 14, 2011 0.7000 0.7000 0.6800 0.7000 139,158 +0.00(+0.00%)
Apr 13, 2011 0.7300 0.7300 0.6900 0.7000 113,777 +0.01(+1.45%)
Apr 12, 2011 0.7000 0.7000 0.6800 0.6900 73,000 +0.01(+1.47%)
Apr 11, 2011 0.7500 0.7500 0.6800 0.6800 179,450 -0.03(-4.23%)
Apr 08, 2011 0.6800 0.7500 0.6500 0.7100 1,052,100 +0.09(+14.52%)
Apr 07, 2011 0.6800 0.6800 0.6200 0.6200 499,600 -0.03(-4.62%)
Apr 06, 2011 0.6700 0.6700 0.6500 0.6500 81,000 -0.03(-4.41%)
Apr 05, 2011 0.6600 0.6800 0.6400 0.6800 660,377 +0.00(+0.00%)
Apr 04, 2011 0.6800 0.6800 0.6400 0.6800 105,900 +0.00(+0.00%)
Apr 01, 2011 0.6400 0.6800 0.6300 0.6800 588,700 +0.07(+11.48%)
Mar 31, 2011 0.6300 0.6300 0.6100 0.6100 550,680 -0.01(-1.61%)
Mar 30, 2011 0.6500 0.6600 0.6100 0.6200 145,800 -0.01(-1.59%)
Mar 29, 2011 0.6500 0.6500 0.6200 0.6300 129,405 -0.02(-3.08%)
Mar 28, 2011 0.6800 0.6800 0.6400 0.6500 219,500 -0.02(-2.99%)
Mar 25, 2011 0.6600 0.6900 0.6500 0.6700 263,835 -0.02(-2.90%)
Mar 24, 2011 0.7000 0.7100 0.6500 0.6900 8,566,210 +0.01(+1.47%)
Mar 23, 2011 0.7400 0.7400 0.6800 0.6800 176,485 -0.04(-5.56%)
Mar 22, 2011 0.7000 0.7400 0.7000 0.7200 30,000 -0.02(-2.70%)
Mar 21, 2011 0.7300 0.7500 0.7300 0.7400 64,500 +0.01(+1.37%)
Mar 18, 2011 0.7300 0.7500 0.7300 0.7300 46,500 +0.00(+0.00%)
Mar 17, 2011 0.7000 0.7300 0.7000 0.7300 167,750 +0.03(+4.29%)
Mar 16, 2011 0.7000 0.7000 0.7000 0.7000 96,285 +0.00(+0.00%)
Mar 15, 2011 0.6500 0.7000 0.6500 0.7000 52,300 +0.02(+2.94%)
Mar 14, 2011 0.6800 0.6800 0.6800 0.6800 33,120 -0.02(-2.86%)
Mar 11, 2011 0.7000 0.7000 0.6500 0.7000 361,500 -0.01(-1.41%)
Mar 10, 2011 0.7500 0.7500 0.6400 0.7100 271,555 -0.01(-1.39%)
Mar 09, 2011 0.7700 0.7800 0.7100 0.7200 160,100 -0.08(-10.00%)
Mar 08, 2011 0.8000 0.8000 0.7500 0.8000 167,400 +0.00(+0.00%)
Mar 07, 2011 0.8400 0.8400 0.8000 0.8000 193,588 -0.02(-2.44%)
Mar 04, 2011 0.8200 0.8900 0.7900 0.8200 750,605 +0.00(+0.00%)
Mar 03, 2011 0.8100 0.8200 0.8100 0.8200 59,200 +0.00(+0.00%)
Mar 02, 2011 0.8200 0.8500 0.8000 0.8200 182,685 -0.03(-3.53%)
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.