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 (%)
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%)
Sep 01, 2011 0.7300 0.7300 0.7100 0.7300 147,273 +0.00(+0.00%)
Aug 31, 2011 0.7300 0.7400 0.7300 0.7300 237,760 -0.01(-1.35%)
Aug 30, 2011 0.7300 0.7400 0.7300 0.7400 162,800 +0.01(+1.37%)
Aug 29, 2011 0.7400 0.7400 0.7200 0.7300 199,336 -0.02(-2.67%)
Aug 26, 2011 0.7400 0.7500 0.7100 0.7500 286,070 +0.03(+4.17%)
Aug 25, 2011 0.7400 0.7400 0.7100 0.7200 150,090 -0.03(-4.00%)
Aug 24, 2011 0.7400 0.7600 0.7400 0.7500 281,000 -0.02(-2.60%)
Aug 23, 2011 0.7600 0.7700 0.7600 0.7700 70,000 +0.00(+0.00%)
Aug 22, 2011 0.7600 0.7700 0.7500 0.7700 490,802 +0.02(+2.67%)
Aug 19, 2011 0.7400 0.7600 0.6800 0.7500 1,237,115 +0.04(+5.63%)
Aug 18, 2011 0.7400 0.7500 0.7100 0.7100 34,530 -0.04(-5.33%)
Aug 17, 2011 0.7400 0.7900 0.7400 0.7500 138,000 +0.00(+0.00%)
Aug 16, 2011 0.7500 0.7500 0.7500 0.7500 5,500 -0.01(-1.32%)
Aug 15, 2011 0.7400 0.7700 0.7200 0.7600 83,383 +0.02(+2.70%)
Aug 12, 2011 0.7000 0.7500 0.7000 0.7400 13,450 +0.04(+5.71%)
Aug 11, 2011 0.7000 0.7200 0.6700 0.7000 29,410 +0.00(+0.00%)
Aug 10, 2011 0.7000 0.7000 0.6600 0.7000 62,300 +0.02(+2.94%)
Aug 09, 2011 0.6900 0.6900 0.6500 0.6800 148,100 -0.02(-2.86%)
Aug 08, 2011 0.6800 0.7000 0.6700 0.7000 79,000 +0.01(+1.45%)
Aug 05, 2011 0.6800 0.6900 0.6400 0.6900 62,650 -0.01(-1.43%)
Aug 04, 2011 0.7500 0.7500 0.6800 0.7000 129,250 -0.02(-2.78%)
Aug 03, 2011 0.7900 0.7900 0.7200 0.7200 31,850 -0.07(-8.86%)
Aug 02, 2011 0.7600 0.7900 0.7000 0.7900 306,700 +0.02(+2.60%)
Jul 29, 2011 0.8200 0.8200 0.7500 0.7700 31,566 -0.05(-6.10%)
Jul 28, 2011 0.8200 0.8200 0.7600 0.8200 36,100 +0.07(+9.33%)
Jul 27, 2011 0.8200 0.8300 0.7500 0.7500 35,800 -0.08(-9.64%)
Jul 26, 2011 0.7800 0.8300 0.7700 0.8300 85,700 +0.00(+0.00%)
Jul 25, 2011 0.8200 0.8600 0.8000 0.8300 184,728 +0.03(+3.75%)
Jul 22, 2011 0.7500 0.8000 0.7400 0.8000 436,771 +0.09(+12.68%)
Jul 21, 2011 0.7200 0.7500 0.7100 0.7100 84,275 -0.03(-4.05%)
Jul 20, 2011 0.7500 0.7500 0.7400 0.7400 16,222 -0.02(-2.63%)
Jul 19, 2011 0.7500 0.7600 0.7400 0.7600 122,589 +0.01(+1.33%)
Jul 18, 2011 0.7200 0.7500 0.7200 0.7500 124,710 +0.01(+1.35%)
Jul 15, 2011 0.7200 0.7400 0.7200 0.7400 39,250 +0.04(+5.71%)
Jul 14, 2011 0.6800 0.7400 0.6500 0.7000 897,800 +0.01(+1.45%)
Jul 13, 2011 0.6900 0.6900 0.6800 0.6900 160,900 +0.00(+0.00%)
Jul 12, 2011 0.7000 0.7000 0.6900 0.6900 48,000 -0.01(-1.43%)
Jul 11, 2011 0.7000 0.7000 0.6900 0.7000 102,480 +0.00(+0.00%)
Jul 08, 2011 0.7100 0.7100 0.7000 0.7000 219,040 +0.00(+0.00%)
Jul 07, 2011 0.6900 0.7300 0.6900 0.7000 121,200 +0.02(+2.94%)
Jul 06, 2011 0.6600 0.6900 0.6600 0.6800 372,950 +0.01(+1.49%)
Jul 05, 2011 0.6900 0.6900 0.6700 0.6700 67,598 +0.02(+3.08%)
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.