Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Gold Corp (TSV: SGN )

0.2000 +0.0100 (+5.26%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 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 (%)
Nov 30, 2011 0.9000 0.9200 0.9000 0.9000 129,610 +0.00(+0.00%)
Nov 29, 2011 0.9000 0.9000 0.8800 0.9000 22,860 +0.01(+1.12%)
Nov 28, 2011 0.8800 0.9100 0.8700 0.8900 230,569 +0.00(+0.00%)
Nov 25, 2011 0.9000 0.9100 0.8900 0.8900 70,025 -0.02(-2.20%)
Nov 24, 2011 0.8900 0.9100 0.8900 0.9100 9,500 +0.03(+3.41%)
Nov 23, 2011 0.9000 0.9000 0.8800 0.8800 67,300 -0.05(-5.38%)
Nov 22, 2011 0.9300 0.9500 0.9200 0.9300 121,800 +0.01(+1.09%)
Nov 21, 2011 0.9200 0.9200 0.8900 0.9200 60,330 -0.05(-5.15%)
Nov 18, 2011 0.9400 0.9700 0.9300 0.9700 53,900 +0.04(+4.30%)
Nov 17, 2011 0.9500 0.9500 0.9000 0.9300 123,480 -0.01(-1.06%)
Nov 16, 2011 1.000 1.000 0.9400 0.9400 142,780 -0.06(-6.00%)
Nov 15, 2011 1.000 1.010 0.9500 1.000 308,141 +0.00(+0.00%)
Nov 14, 2011 1.020 1.040 0.9700 1.000 264,510 +0.00(+0.00%)
Nov 11, 2011 0.9900 1.000 0.9700 1.000 97,400 +0.01(+1.01%)
Nov 10, 2011 1.000 1.010 0.9500 0.9900 333,200 +0.00(+0.00%)
Nov 09, 2011 0.9600 1.060 0.9400 0.9900 811,836 +0.08(+8.79%)
Nov 08, 2011 0.8800 0.9600 0.8800 0.9100 1,103,935 +0.03(+3.41%)
Nov 07, 2011 0.8600 0.8800 0.8200 0.8800 62,558 +0.02(+2.33%)
Nov 04, 2011 0.8300 0.8700 0.8300 0.8600 77,019 +0.02(+2.38%)
Nov 03, 2011 0.8100 0.8400 0.8100 0.8400 23,100 +0.04(+5.00%)
Nov 02, 2011 0.8300 0.8300 0.8000 0.8000 33,900 -0.03(-3.61%)
Nov 01, 2011 0.8300 0.8300 0.8100 0.8300 86,100 +0.00(+0.00%)
Oct 31, 2011 0.8600 0.8600 0.8000 0.8300 78,000 +0.01(+1.22%)
Oct 28, 2011 0.8200 0.8500 0.8100 0.8200 74,842 +0.01(+1.23%)
Oct 27, 2011 0.8300 0.8300 0.8100 0.8100 70,600 -0.02(-2.41%)
Oct 26, 2011 0.8100 0.8600 0.8100 0.8300 243,200 +0.02(+2.47%)
Oct 25, 2011 0.8100 0.8400 0.8000 0.8100 220,700 +0.00(+0.00%)
Oct 24, 2011 0.7900 0.8100 0.7900 0.8100 78,800 +0.00(+0.00%)
Oct 21, 2011 0.8300 0.8300 0.7900 0.8100 26,250 +0.01(+1.25%)
Oct 20, 2011 0.8100 0.8100 0.7900 0.8000 32,500 -0.02(-2.44%)
Oct 19, 2011 0.8300 0.8300 0.8200 0.8200 12,000 +0.00(+0.00%)
Oct 18, 2011 0.8000 0.8400 0.8000 0.8200 179,363 -0.01(-1.20%)
Oct 17, 2011 0.8200 0.8300 0.8000 0.8300 34,391 +0.04(+5.06%)
Oct 14, 2011 0.8000 0.8200 0.7900 0.7900 13,000 -0.01(-1.25%)
Oct 13, 2011 0.8000 0.8000 0.8000 0.8000 50,500 -0.02(-2.44%)
Oct 12, 2011 0.8000 0.8200 0.8000 0.8200 50,338 -0.01(-1.20%)
Oct 11, 2011 0.8200 0.8500 0.8000 0.8300 120,570 +0.01(+1.22%)
Oct 07, 2011 0.8200 0.8200 0.8200 0.8200 1,590 -0.01(-1.20%)
Oct 06, 2011 0.8300 0.8300 0.8000 0.8300 104,550 +0.01(+1.22%)
Oct 05, 2011 0.7700 0.8200 0.7700 0.8200 7,200 +0.07(+9.33%)
Oct 04, 2011 0.8000 0.8300 0.7400 0.7500 244,000 -0.07(-8.54%)
Oct 03, 2011 0.8500 0.8500 0.8000 0.8200 113,050 -0.08(-8.89%)
Sep 30, 2011 0.7300 0.9000 0.7300 0.9000 258,659 +0.19(+26.76%)
Sep 29, 2011 0.8100 0.8100 0.7000 0.7100 217,320 -0.06(-7.79%)
Sep 28, 2011 0.8600 0.8900 0.7700 0.7700 171,765 -0.13(-14.44%)
Sep 27, 2011 0.8500 0.9000 0.8500 0.9000 210,176 +0.05(+5.88%)
Sep 26, 2011 0.8200 0.8500 0.7700 0.8500 87,572 +0.01(+1.19%)
Sep 23, 2011 0.8200 0.8500 0.7700 0.8400 171,922 -0.02(-2.33%)
Sep 22, 2011 0.9000 0.9000 0.8000 0.8600 252,710 -0.04(-4.44%)
Sep 21, 2011 0.8300 0.9900 0.8300 0.9000 513,490 +0.06(+7.14%)
Sep 20, 2011 0.8000 0.8500 0.8000 0.8400 217,210 +0.04(+5.00%)
Sep 19, 2011 0.8000 0.8000 0.7700 0.8000 80,400 +0.01(+1.27%)
Sep 16, 2011 0.7600 0.8200 0.7600 0.7900 530,168 +0.03(+3.95%)
Sep 15, 2011 0.7700 0.7900 0.7600 0.7600 355,175 -0.02(-2.56%)
Sep 14, 2011 0.7900 0.7900 0.7600 0.7800 221,069 -0.01(-1.27%)
Sep 13, 2011 0.7700 0.7900 0.7700 0.7900 77,564 +0.01(+1.28%)
Sep 12, 2011 0.8000 0.8000 0.7500 0.7800 57,900 -0.02(-2.50%)
Sep 09, 2011 0.7900 0.8000 0.7900 0.8000 240,875 +0.01(+1.27%)
Sep 08, 2011 0.7700 0.8000 0.7600 0.7900 235,076 +0.02(+2.60%)
Sep 07, 2011 0.7500 0.7700 0.7400 0.7700 110,907 +0.03(+4.05%)
Sep 06, 2011 0.7400 0.7400 0.7100 0.7400 203,271 +0.01(+1.37%)
Sep 02, 2011 0.7400 0.7400 0.7100 0.7300 240,474 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.