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 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.1000 326,500 -0.00(-4.76%)
Mar 27, 2018 0.1100 0.1100 0.1050 0.1050 24,000 -0.01(-4.55%)
Mar 26, 2018 0.1150 0.1150 0.1050 0.1100 138,600 +0.01(+4.76%)
Mar 23, 2018 0.1050 0.1150 0.1000 0.1050 157,500 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1200 0.1050 0.1050 95,986 -0.01(-8.70%)
Mar 21, 2018 0.1000 0.1150 0.1000 0.1150 581,266 +0.01(+15.00%)
Mar 20, 2018 0.1000 0.1000 0.0950 0.1000 47,500 +0.01(+5.26%)
Mar 19, 2018 0.0900 0.1000 0.0900 0.0950 48,200 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 137,000 +0.01(+5.56%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 60,400 +0.00(+0.00%)
Mar 14, 2018 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0900 133 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 90,120 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 82,000 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0900 109,000 -0.01(-5.26%)
Mar 06, 2018 0.0900 0.0950 0.0900 0.0950 35,000 +0.00(+0.00%)
Mar 05, 2018 0.0950 0.0950 0.0900 0.0950 75,601 +0.00(+0.00%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 19,900 +0.00(+0.00%)
Mar 01, 2018 0.0950 0.0950 0.0900 0.0950 367,132 +0.00(+0.00%)
Feb 28, 2018 0.1000 0.1000 0.0950 0.0950 179,000 -0.01(-5.00%)
Feb 27, 2018 0.0950 0.1000 0.0950 0.1000 278,000 +0.01(+5.26%)
Feb 26, 2018 0.0950 0.0950 0.0900 0.0950 78,000 +0.01(+5.56%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 146,000 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0900 0.0900 162,500 -0.01(-5.26%)
Feb 21, 2018 0.0950 0.0950 0.0900 0.0950 49,666 +0.01(+5.56%)
Feb 20, 2018 0.0950 0.0950 0.0900 0.0900 207,832 -0.01(-5.26%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 15, 2018 0.0900 0.0950 0.0900 0.0900 99,800 -0.01(-5.26%)
Feb 14, 2018 0.0900 0.0950 0.0900 0.0950 68,000 +0.01(+5.56%)
Feb 13, 2018 0.0950 0.0950 0.0900 0.0900 101,000 +0.00(+0.00%)
Feb 12, 2018 0.0950 0.0950 0.0900 0.0900 358,000 +0.00(+0.00%)
Feb 09, 2018 0.0950 0.0950 0.0900 0.0900 19,700 -0.01(-5.26%)
Feb 08, 2018 0.0900 0.0950 0.0900 0.0950 90,500 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0950 0.0900 0.0950 311,200 +0.00(+0.00%)
Feb 06, 2018 0.0950 0.1000 0.0950 0.0950 142,833 -0.01(-5.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0.1000 143,000 +0.00(+0.00%)
Feb 02, 2018 0.1100 0.1100 0.1000 0.1000 664,050 -0.00(-4.76%)
Feb 01, 2018 0.1050 0.1100 0.1000 0.1050 338,371 -0.01(-4.55%)
Jan 31, 2018 0.1100 0.1100 0.1100 0.1100 39,100 +0.00(+0.00%)
Jan 30, 2018 0.1150 0.1150 0.1050 0.1100 231,700 +0.00(+0.00%)
Jan 29, 2018 0.1150 0.1150 0.1100 0.1100 33,208 +0.00(+0.00%)
Jan 26, 2018 0.1100 0.1100 0.1100 0.1100 156,133 +0.00(+0.00%)
Jan 25, 2018 0.1100 0.1100 0.1100 0.1100 67,000 +0.00(+0.00%)
Jan 24, 2018 0.1100 0.1100 0.1100 0.1100 140,000 +0.00(+0.00%)
Jan 23, 2018 0.1100 0.1100 0.1100 0.1100 756,033 +0.00(+0.00%)
Jan 22, 2018 0.1150 0.1150 0.1100 0.1100 28,193 +0.00(+0.00%)
Jan 19, 2018 0.1100 0.1150 0.1100 0.1100 97,800 +0.01(+4.76%)
Jan 18, 2018 0.1100 0.1100 0.1050 0.1050 99,422 -0.01(-4.55%)
Jan 17, 2018 0.1150 0.1150 0.1100 0.1100 557,333 -0.01(-4.35%)
Jan 16, 2018 0.1150 0.1150 0.1150 0.1150 150,340 +0.00(+0.00%)
Jan 15, 2018 0.1150 0.1200 0.1150 0.1150 573,000 +0.01(+4.55%)
Jan 12, 2018 0.1100 0.1150 0.1050 0.1100 401,241 +0.00(+0.00%)
Jan 11, 2018 0.1150 0.1150 0.1100 0.1100 716,700 +0.00(+0.00%)
Jan 10, 2018 0.1100 0.1100 0.1050 0.1100 1,057,300 -0.01(-8.33%)
Jan 09, 2018 0.1250 0.1250 0.1100 0.1200 1,274,300 -0.01(-7.69%)
Jan 08, 2018 0.1350 0.1350 0.1200 0.1300 619,513 -0.01(-7.14%)
Jan 05, 2018 0.1350 0.1450 0.1350 0.1400 117,900 +0.00(+0.00%)
Jan 04, 2018 0.1500 0.1500 0.1350 0.1400 377,500 -0.00(-3.45%)
Jan 03, 2018 0.1550 0.1600 0.1450 0.1450 245,367 -0.01(-3.33%)
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.