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:

Scorpio Gold Corp (TSV: SGN )

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1300 0.1300 0.1250 0.1250 51,111 +0.00(+0.00%)
Jan 30, 2017 0.1250 0.1250 0.1200 0.1250 149,005 +0.00(+0.00%)
Jan 27, 2017 0.1250 0.1300 0.1250 0.1250 49,050 +0.01(+4.17%)
Jan 26, 2017 0.1300 0.1300 0.1200 0.1200 137,860 -0.01(-7.69%)
Jan 25, 2017 0.1300 0.1300 0.1200 0.1300 214,331 -0.01(-3.70%)
Jan 24, 2017 0.1350 0.1400 0.1250 0.1350 610,860 +0.00(+0.00%)
Jan 23, 2017 0.1450 0.1450 0.1250 0.1350 1,006,151 +0.00(+0.00%)
Jan 20, 2017 0.1400 0.1400 0.1300 0.1350 678,980 +0.00(+0.00%)
Jan 19, 2017 0.1300 0.1350 0.1200 0.1350 1,478,889 +0.03(+22.73%)
Jan 18, 2017 0.1100 0.1150 0.1050 0.1100 165,000 +0.00(+0.00%)
Jan 17, 2017 0.1050 0.1100 0.1000 0.1100 307,409 +0.01(+4.76%)
Jan 16, 2017 0.1050 0.1100 0.1050 0.1050 64,800 +0.00(+0.00%)
Jan 13, 2017 0.1000 0.1050 0.1000 0.1050 286,000 +0.01(+10.53%)
Jan 12, 2017 0.1000 0.1000 0.0950 0.0950 259,500 -0.01(-9.52%)
Jan 11, 2017 0.1050 0.1050 0.0950 0.1050 73,275 +0.01(+10.53%)
Jan 10, 2017 0.1000 0.1000 0.0950 0.0950 84,250 -0.01(-5.00%)
Jan 09, 2017 0.1000 0.1000 0.0950 0.1000 191,877 +0.01(+5.26%)
Jan 06, 2017 0.1000 0.1000 0.0950 0.0950 50,500 -0.01(-5.00%)
Jan 05, 2017 0.0950 0.1000 0.0950 0.1000 256,900 +0.01(+11.11%)
Jan 04, 2017 0.0900 0.0950 0.0900 0.0900 293,000 +0.00(+5.88%)
Jan 03, 2017 0.0850 0.0900 0.0850 0.0850 110,100 -0.00(-5.56%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 29, 2016 0.0800 0.0850 0.0800 0.0850 125,500 +0.01(+13.33%)
Dec 28, 2016 0.0650 0.0750 0.0650 0.0750 266,000 +0.00(+7.14%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0700 0.0700 0.0650 0.0700 53,385 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0650 0.0700 46,000 +0.01(+7.69%)
Dec 20, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Dec 19, 2016 0.0700 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0700 0.0650 0.0700 93,000 +0.00(+0.00%)
Dec 15, 2016 0.0700 0.0700 0.0650 0.0700 77,500 +0.00(+0.00%)
Dec 14, 2016 0.0800 0.0800 0.0700 0.0700 143,000 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0750 0.0700 0.0700 38,500 -0.00(-6.67%)
Dec 12, 2016 0.0750 0.0800 0.0700 0.0750 135,200 +0.00(+0.00%)
Dec 09, 2016 0.0800 0.0800 0.0750 0.0750 218,900 -0.01(-6.25%)
Dec 08, 2016 0.0750 0.0800 0.0750 0.0800 563,500 +0.01(+14.29%)
Dec 07, 2016 0.0750 0.0750 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 06, 2016 0.0750 0.0750 0.0650 0.0700 113,000 +0.00(+0.00%)
Dec 05, 2016 0.0700 0.0750 0.0650 0.0700 163,000 +0.00(+0.00%)
Dec 02, 2016 0.0700 0.0700 0.0650 0.0700 206,100 +0.00(+0.00%)
Dec 01, 2016 0.0700 0.0700 0.0650 0.0700 157,935 +0.00(+0.00%)
Nov 30, 2016 0.0700 0.0750 0.0700 0.0700 53,500 +0.00(+0.00%)
Nov 29, 2016 0.0700 0.0750 0.0700 0.0700 141,560 +0.00(+0.00%)
Nov 28, 2016 0.0700 0.0750 0.0700 0.0700 272,000 +0.00(+0.00%)
Nov 25, 2016 0.0650 0.0750 0.0650 0.0700 378,000 +0.01(+7.69%)
Nov 24, 2016 0.0650 0.0700 0.0650 0.0650 188,878 +0.01(+8.33%)
Nov 23, 2016 0.0700 0.0700 0.0600 0.0600 318,482 -0.01(-7.69%)
Nov 22, 2016 0.0700 0.0700 0.0650 0.0650 171,900 -0.01(-7.14%)
Nov 21, 2016 0.0700 0.0700 0.0700 0.0700 7,615 +0.01(+7.69%)
Nov 18, 2016 0.0700 0.0700 0.0650 0.0650 225,400 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0650 0.0650 164,000 -0.01(-7.14%)
Nov 16, 2016 0.0700 0.0700 0.0650 0.0700 347,000 +0.00(+0.00%)
Nov 15, 2016 0.0750 0.0800 0.0700 0.0700 132,000 -0.00(-6.67%)
Nov 14, 2016 0.0750 0.0750 0.0700 0.0750 158,000 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0750 0.0750 42,500 -0.01(-6.25%)
Nov 10, 2016 0.0750 0.0800 0.0750 0.0800 92,965 +0.00(+0.00%)
Nov 09, 2016 0.0800 0.0850 0.0800 0.0800 160,000 +0.00(+0.00%)
Nov 08, 2016 0.0800 0.0800 0.0700 0.0800 215,200 +0.01(+6.67%)
Nov 07, 2016 0.0800 0.0800 0.0750 0.0750 122,000 -0.01(-6.25%)
Nov 04, 2016 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Nov 03, 2016 0.0800 0.0800 0.0750 0.0800 56,000 +0.00(+0.00%)
Nov 02, 2016 0.0800 0.0800 0.0800 0.0800 163,000 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.