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

Sage Gold Inc (TSV: SGX )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.1850 0.1900 0.1800 0.1900 132,500 +0.01(+2.70%)
Mar 30, 2017 0.1850 0.1900 0.1800 0.1850 396,066 +0.00(+0.00%)
Mar 29, 2017 0.1850 0.1850 0.1750 0.1850 192,250 +0.00(+0.00%)
Mar 28, 2017 0.1850 0.1900 0.1800 0.1850 516,208 +0.01(+5.71%)
Mar 27, 2017 0.1750 0.1850 0.1750 0.1750 283,730 +0.00(+0.00%)
Mar 24, 2017 0.1750 0.1800 0.1750 0.1750 142,500 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1650 0.1750 293,200 -0.01(-2.78%)
Mar 22, 2017 0.1750 0.1800 0.1750 0.1800 56,628 +0.01(+2.86%)
Mar 21, 2017 0.1700 0.1800 0.1700 0.1750 347,246 +0.00(+0.00%)
Mar 20, 2017 0.1800 0.1850 0.1650 0.1750 460,191 -0.01(-5.41%)
Mar 17, 2017 0.1900 0.1900 0.1750 0.1850 129,001 +0.00(+0.00%)
Mar 16, 2017 0.1500 0.1900 0.1500 0.1850 1,231,980 +0.03(+19.35%)
Mar 15, 2017 0.1450 0.1550 0.1450 0.1550 335,169 +0.01(+3.33%)
Mar 14, 2017 0.1450 0.1500 0.1450 0.1500 76,020 +0.01(+3.45%)
Mar 13, 2017 0.1450 0.1600 0.1450 0.1450 743,000 -0.01(-3.33%)
Mar 10, 2017 0.1450 0.1500 0.1450 0.1500 20,066 +0.01(+7.14%)
Mar 09, 2017 0.1500 0.1500 0.1400 0.1400 113,793 -0.01(-6.67%)
Mar 08, 2017 0.1450 0.1500 0.1400 0.1500 181,573 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1500 0.1450 0.1500 6,666 +0.00(+0.00%)
Mar 06, 2017 0.1500 0.1600 0.1500 0.1500 480,533 +0.00(+0.00%)
Mar 03, 2017 0.1400 0.1500 0.1400 0.1500 58,383 +0.01(+3.45%)
Mar 02, 2017 0.1450 0.1550 0.1350 0.1450 329,301 -0.01(-3.33%)
Mar 01, 2017 0.1300 0.1550 0.1300 0.1500 852,083 +0.02(+20.00%)
Feb 28, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Feb 27, 2017 0.1250 0.1300 0.1250 0.1250 102,436 +0.00(+0.00%)
Feb 24, 2017 0.1300 0.1300 0.1250 0.1250 69,000 +0.00(+0.00%)
Feb 23, 2017 0.1250 0.1300 0.1250 0.1250 328,881 -0.01(-3.85%)
Feb 22, 2017 0.1200 0.1300 0.1200 0.1300 399,066 +0.01(+8.33%)
Feb 21, 2017 0.1200 0.1250 0.1200 0.1200 584,401 -0.01(-4.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 16, 2017 0.1250 0.1350 0.1250 0.1300 199,000 +0.01(+4.00%)
Feb 15, 2017 0.1200 0.1250 0.1200 0.1250 49,213 +0.01(+4.17%)
Feb 14, 2017 0.1350 0.1350 0.1200 0.1200 222,000 -0.01(-7.69%)
Feb 13, 2017 0.1300 0.1300 0.1250 0.1300 59,086 +0.00(+0.00%)
Feb 10, 2017 0.1300 0.1300 0.1300 0.1300 140,500 +0.00(+0.00%)
Feb 09, 2017 0.1300 0.1300 0.1250 0.1300 330,000 +0.00(+0.00%)
Feb 08, 2017 0.1250 0.1350 0.1250 0.1300 1,070,001 +0.01(+8.33%)
Feb 07, 2017 0.1250 0.1250 0.1200 0.1200 150,500 -0.01(-4.00%)
Feb 06, 2017 0.1250 0.1250 0.1200 0.1250 113,566 +0.00(+0.00%)
Feb 03, 2017 0.1250 0.1250 0.1200 0.1250 36,747 +0.00(+0.00%)
Feb 02, 2017 0.1250 0.1300 0.1250 0.1250 231,120 +0.00(+0.00%)
Feb 01, 2017 0.1250 0.1250 0.1250 0.1250 73,761 +0.00(+0.00%)
Jan 31, 2017 0.1200 0.1250 0.1200 0.1250 126,053 +0.01(+4.17%)
Jan 30, 2017 0.1200 0.1200 0.1200 0.1200 12,313 +0.00(+0.00%)
Jan 27, 2017 0.1200 0.1200 0.1150 0.1200 46,436 +0.00(+0.00%)
Jan 26, 2017 0.1300 0.1300 0.1200 0.1200 217,705 -0.01(-7.69%)
Jan 25, 2017 0.1300 0.1300 0.1250 0.1300 59,145 -0.01(-3.70%)
Jan 24, 2017 0.1300 0.1350 0.1300 0.1350 96,888 +0.01(+8.00%)
Jan 23, 2017 0.1250 0.1350 0.1250 0.1250 51,301 -0.01(-3.85%)
Jan 20, 2017 0.1400 0.1400 0.1300 0.1300 83,898 -0.01(-7.14%)
Jan 19, 2017 0.1300 0.1450 0.1300 0.1400 373,375 +0.01(+3.70%)
Jan 18, 2017 0.1350 0.1350 0.1350 0.1350 10,060 +0.01(+3.85%)
Jan 17, 2017 0.1300 0.1350 0.1300 0.1300 95,625 +0.00(+0.00%)
Jan 16, 2017 0.1300 0.1300 0.1250 0.1300 114,160 +0.00(+0.00%)
Jan 13, 2017 0.1200 0.1300 0.1200 0.1300 63,023 +0.01(+4.00%)
Jan 12, 2017 0.1300 0.1300 0.1250 0.1250 65,200 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1250 0.1150 0.1250 550,750 +0.01(+4.17%)
Jan 10, 2017 0.1200 0.1200 0.1200 0.1200 33,977 -0.01(-4.00%)
Jan 09, 2017 0.1250 0.1250 0.1250 0.1250 3,463 -0.01(-3.85%)
Jan 06, 2017 0.1300 0.1300 0.1200 0.1300 52,113 +0.00(+0.00%)
Jan 05, 2017 0.1300 0.1300 0.1250 0.1300 67,869 -0.01(-3.70%)
Jan 04, 2017 0.1300 0.1400 0.1300 0.1350 39,108 -0.01(-3.57%)
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.