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 (%)
Jul 29, 2022 0.0600 0 +0.00(+0.00%)
Jul 28, 2022 0.0550 0.0600 0.0550 0.0600 62,000 +0.01(+20.00%)
Jul 26, 2022 0.0500 0 +0.00(+0.00%)
Jul 22, 2022 0.0500 0 -0.00(-9.09%)
Jul 21, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 20, 2022 0.0500 0.0500 0.0500 0.0500 2,050 -0.00(-9.09%)
Jul 18, 2022 0.0550 0 +0.00(+0.00%)
Jul 15, 2022 0.0550 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
Jul 14, 2022 0.0550 0.0550 0.0550 0.0550 30,000 -0.02(-26.67%)
Jul 13, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 08, 2022 0.0750 0 +0.01(+25.00%)
Jul 06, 2022 0.0600 0 -0.01(-14.29%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0750 0.0700 0.0700 17,500 +0.01(+7.69%)
Jun 30, 2022 0.0650 0 +0.01(+18.18%)
Jun 29, 2022 0.0500 0.0550 0.0500 0.0550 27,000 +0.00(+0.00%)
Jun 28, 2022 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jun 27, 2022 0.0550 0.0550 0.0500 0.0550 74,900 +0.00(+0.00%)
Jun 24, 2022 0.0550 0.0550 0.0550 0.0550 38,000 -0.00(-8.33%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jun 15, 2022 0.0600 200 +0.00(+0.00%)
Jun 14, 2022 0.0600 0.0650 0.0600 0.0600 101,000 -0.01(-7.69%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 09, 2022 0.0700 0.0700 0.0650 0.0700 45,000 -0.00(-6.67%)
Jun 03, 2022 0.0750 0 +0.00(+0.00%)
Jun 02, 2022 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-11.76%)
Jun 01, 2022 0.0800 0.0900 0.0800 0.0850 122,000 +0.02(+30.77%)
May 31, 2022 0.0700 0.0950 0.0650 0.0650 28,700 +0.00(+0.00%)
May 27, 2022 0.0650 0 -0.01(-13.33%)
May 26, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
May 25, 2022 0.0800 0.0800 0.0800 0.0800 3,300 +0.01(+6.67%)
May 24, 2022 0.0800 0.0800 0.0750 0.0750 5,000 -0.01(-6.25%)
May 20, 2022 0.0800 0 -0.01(-5.88%)
May 19, 2022 0.0800 0.0850 0.0800 0.0850 22,000 +0.01(+6.25%)
May 18, 2022 0.0850 0.0950 0.0800 0.0800 163,001 +0.01(+6.67%)
May 16, 2022 0.0750 0 -0.01(-11.76%)
May 13, 2022 0.0550 0.0850 0.0550 0.0850 854,950 +0.04(+70.00%)
May 11, 2022 0.0500 0 +0.00(+0.00%)
May 10, 2022 0.0500 0.0500 0.0500 0.0500 141,000 -0.00(-9.09%)
May 09, 2022 0.0500 0.0550 0.0500 0.0550 93,000 +0.01(+22.22%)
May 06, 2022 0.0500 0.0500 0.0450 0.0450 127,100 -0.01(-10.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
May 04, 2022 0.0500 0.0500 0.0500 0.0500 77,000 -0.00(-9.09%)
May 03, 2022 0.0550 0.0600 0.0550 0.0550 116,100 -0.00(-8.33%)
May 02, 2022 0.0600 0.0600 0.0550 0.0600 103,000 -0.01(-7.69%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 82,000 +0.00(+0.00%)
Apr 28, 2022 0.0600 0.0650 0.0600 0.0650 21,500 +0.00(+0.00%)
Apr 27, 2022 0.0700 0.0700 0.0650 0.0650 237,410 -0.01(-7.14%)
Apr 26, 2022 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Apr 22, 2022 0.0750 0 -0.01(-11.76%)
Apr 21, 2022 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Apr 20, 2022 0.0850 0.0850 0.0850 0.0850 37,250 +0.00(+0.00%)
Apr 18, 2022 0.0850 0 +0.01(+6.25%)
Apr 14, 2022 0.0800 0 +0.01(+6.67%)
Apr 13, 2022 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
Apr 12, 2022 0.0700 0.0700 0.0700 0.0700 133,723 +0.00(+0.00%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 64,500 -0.00(-6.67%)
Apr 08, 2022 0.0750 0.0800 0.0750 0.0750 180,000 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0750 0.0750 37,500 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 11,500 +0.00(+0.00%)
Apr 01, 2022 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Mar 31, 2022 0.0700 0.0700 0.0700 0.0700 11,425 -0.00(-6.67%)
Mar 30, 2022 0.0700 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Mar 29, 2022 0.0700 0.0750 0.0700 0.0700 139,000 -0.00(-6.67%)
Mar 28, 2022 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 25, 2022 0.0800 0.0800 0.0750 0.0750 99,000 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0750 0.0700 0.0750 59,000 +0.00(+0.00%)
Mar 22, 2022 0.0750 0 +0.00(+0.00%)
Mar 18, 2022 0.0750 0 +0.00(+0.00%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 42,900 -0.01(-6.25%)
Mar 16, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Mar 15, 2022 0.0750 0.0750 0.0750 0.0750 393,710 -0.01(-6.25%)
Mar 14, 2022 0.0800 0.0800 0.0800 0.0800 44,000 +0.01(+6.67%)
Mar 11, 2022 0.0750 0.0750 0.0750 0.0750 19,222 -0.01(-6.25%)
Mar 10, 2022 0.0800 0.0800 0.0800 0.0800 5,322 +0.00(+0.00%)
Mar 09, 2022 0.0800 0.0800 0.0800 0.0800 15,300 -0.01(-5.88%)
Mar 08, 2022 0.0800 0.0850 0.0750 0.0850 543,722 +0.00(+0.00%)
Mar 07, 2022 0.0900 0.0950 0.0850 0.0850 260,000 +0.01(+6.25%)
Mar 04, 2022 0.0800 0.0800 0.0750 0.0800 22,000 -0.01(-5.88%)
Mar 02, 2022 0.0850 0 +0.00(+0.00%)
Mar 01, 2022 0.0800 0.0850 0.0800 0.0850 81,500 +0.01(+6.25%)
Feb 28, 2022 0.0850 0.0850 0.0800 0.0800 2,450 -0.01(-5.88%)
Feb 25, 2022 0.0800 0.0850 0.0850 0.0850 14,048 +0.01(+6.25%)
Feb 23, 2022 0.0800 0 -0.01(-5.88%)
Feb 22, 2022 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Feb 17, 2022 0.0950 0 +0.01(+5.56%)
Feb 16, 2022 0.0850 0.0900 0.0850 0.0900 73,641 +0.00(+5.88%)
Feb 15, 2022 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Feb 11, 2022 0.0900 0 +0.01(+12.50%)
Feb 10, 2022 0.0850 0.0850 0.0800 0.0800 64,200 -0.01(-5.88%)
Feb 09, 2022 0.0850 0.0900 0.0850 0.0850 16,449 +0.01(+6.25%)
Feb 07, 2022 0.0800 0 -0.01(-15.79%)
Feb 04, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Feb 02, 2022 0.0950 0.0950 0.0950 0.0950 5,527 +0.00(+0.00%)
Feb 01, 2022 0.0850 0.0950 0.0850 0.0950 314,000 +0.01(+18.75%)
Jan 28, 2022 0.0800 137 -0.01(-5.88%)
Jan 24, 2022 0.0850 0 +0.00(+0.00%)
Jan 21, 2022 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Jan 20, 2022 0.0950 0.0950 0.0900 0.0900 108,200 -0.01(-5.26%)
Jan 19, 2022 0.0900 0.0950 0.0900 0.0950 101,000 +0.01(+5.56%)
Jan 17, 2022 0.0900 0 +0.00(+0.00%)
Jan 14, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 13, 2022 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
Jan 12, 2022 0.0850 0.0850 0.0850 0.0850 66,000 +0.00(+0.00%)
Jan 11, 2022 0.0850 0.0850 0.0850 0.0850 186,500 -0.00(-5.56%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 185,433 +0.00(+0.00%)
Jan 05, 2022 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 04, 2022 0.1050 0.1050 0.0950 0.0950 238,000 -0.01(-5.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2021 0.1000 0.1000 0.1000 0.1000 11,150 +0.01(+5.26%)
Dec 29, 2021 0.1050 0.1050 0.0950 0.0950 171,670 -0.01(-13.64%)
Dec 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2021 0.1100 0.1100 0.1100 0.1100 13,500 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1100 0.1050 0.1100 99,250 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+10.00%)
Dec 20, 2021 0.1050 0.1100 0.1000 0.1000 107,000 +0.00(+0.00%)
Dec 17, 2021 0.1000 0.1000 0.0950 0.1000 185,450 +0.01(+5.26%)
Dec 16, 2021 0.1000 0.1000 0.0950 0.0950 49,500 -0.01(-5.00%)
Dec 15, 2021 0.1000 0.1000 0.0950 0.1000 55,400 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.1000 0.1050 284,750 -0.01(-4.55%)
Dec 13, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+4.76%)
Dec 10, 2021 0.1050 0.1050 0.1050 0.1050 12,310 -0.01(-8.70%)
Dec 09, 2021 0.1050 0.1150 0.1050 0.1150 46,500 +0.01(+9.52%)
Dec 08, 2021 0.1050 0.1050 0.1050 0.1050 23,000 -0.01(-4.55%)
Dec 07, 2021 0.1100 0.1150 0.1050 0.1100 102,953 -0.01(-8.33%)
Dec 06, 2021 0.1150 0.1200 0.1150 0.1200 19,500 +0.01(+9.09%)
Dec 03, 2021 0.1150 0.1150 0.1100 0.1100 63,000 -0.01(-4.35%)
Dec 02, 2021 0.1150 0.1150 0.1100 0.1150 40,750 -0.00(-4.17%)
Dec 01, 2021 0.1150 0.1200 0.1150 0.1200 133,000 +0.01(+9.09%)
Nov 30, 2021 0.1000 0.1100 0.1000 0.1100 32,500 +0.00(+0.00%)
Nov 29, 2021 0.1250 0.1250 0.1100 0.1100 145,325 -0.03(-18.52%)
Nov 26, 2021 0.1350 0.1400 0.1350 0.1350 91,000 -0.01(-3.57%)
Nov 25, 2021 0.1300 0.1400 0.1300 0.1400 67,000 +0.00(+0.00%)
Nov 24, 2021 0.1400 0.1400 0.1400 0.1400 45,000 +0.00(+0.00%)
Nov 23, 2021 0.1300 0.1400 0.1300 0.1400 33,550 +0.01(+3.70%)
Nov 22, 2021 0.1450 0.1450 0.1250 0.1350 49,250 +0.00(+0.00%)
Nov 19, 2021 0.1400 0.1400 0.1350 0.1350 46,500 +0.00(+0.00%)
Nov 18, 2021 0.1400 0.1400 0.1300 0.1350 113,500 -0.01(-3.57%)
Nov 17, 2021 0.1400 0.1450 0.1400 0.1400 261,000 +0.00(+0.00%)
Nov 16, 2021 0.1450 0.1450 0.1400 0.1400 269,000 -0.01(-6.67%)
Nov 15, 2021 0.1600 0.1600 0.1500 0.1500 90,500 -0.01(-6.25%)
Nov 12, 2021 0.1650 0.1650 0.1600 0.1600 136,200 -0.01(-3.03%)
Nov 11, 2021 0.1550 0.1650 0.1550 0.1650 352,283 +0.02(+10.00%)
Nov 10, 2021 0.1400 0.1500 857,494 +0.01(+7.14%)
Nov 09, 2021 0.1250 0.1400 0.1250 0.1400 827,543 +0.01(+3.70%)
Nov 08, 2021 0.1400 0.1450 0.1350 0.1350 517,450 +0.00(+0.00%)
Nov 05, 2021 0.1250 0.1350 0.1250 0.1350 136,400 +0.01(+3.85%)
Nov 04, 2021 0.1200 0.1300 0.1200 0.1300 659,900 +0.02(+18.18%)
Nov 03, 2021 0.1200 0.1200 0.1100 0.1100 359,500 -0.01(-8.33%)
Nov 02, 2021 0.1100 0.1200 0.1100 0.1200 625,314 +0.02(+20.00%)
Nov 01, 2021 0.1050 0.1050 0.1000 0.1000 55,403 -0.00(-4.76%)
Oct 29, 2021 0.1050 0.1050 0.1050 0.1050 22,225 +0.00(+0.00%)
Oct 28, 2021 0.1100 0.1100 0.1050 0.1050 163,500 -0.01(-4.55%)
Oct 27, 2021 0.1050 0.1100 0.1000 0.1100 155,261 +0.01(+4.76%)
Oct 26, 2021 0.1050 0.1050 404,000 +0.00(+0.00%)
Oct 25, 2021 0.1000 0.1050 0.1000 0.1050 237,050 +0.00(+5.00%)
Oct 22, 2021 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+11.11%)
Oct 21, 2021 0.0900 0.0900 0.0900 0.0900 59,000 +0.00(+0.00%)
Oct 20, 2021 0.0900 0.0950 0.0900 0.0900 22,500 +0.00(+0.00%)
Oct 19, 2021 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Oct 18, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 15, 2021 0.0900 0.0900 0.0900 0.0900 11,685 +0.00(+0.00%)
Oct 14, 2021 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Oct 13, 2021 0.0850 0.0950 0.0850 0.0950 145,000 +0.01(+5.56%)
Oct 12, 2021 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Oct 07, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 05, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2021 0.0900 0.0900 0.0900 0.0900 163,120 +0.00(+0.00%)
Oct 01, 2021 0.0950 0.1000 0.0900 0.0900 129,000 -0.01(-10.00%)
Sep 30, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 29, 2021 0.1000 0.1000 0.0950 0.0950 45,680 -0.01(-5.00%)
Sep 28, 2021 0.1000 0.1000 0.1000 0.1000 102,500 -0.00(-4.76%)
Sep 27, 2021 0.1050 0.1050 0.1050 0.1050 101,350 +0.00(+0.00%)
Sep 24, 2021 0.1000 0.1050 0.1000 0.1050 70,500 +0.00(+5.00%)
Sep 23, 2021 0.1050 0.1050 0.1000 0.1000 39,000 -0.00(-4.76%)
Sep 22, 2021 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Sep 21, 2021 0.1050 0.1100 0.1050 0.1100 14,000 +0.01(+4.76%)
Sep 20, 2021 0.1150 0.1150 0.1050 0.1050 26,000 -0.01(-4.55%)
Sep 17, 2021 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Sep 16, 2021 0.1150 0.1150 0.1100 0.1100 19,500 -0.01(-8.33%)
Sep 15, 2021 0.1150 0.1200 0.1150 0.1200 23,300 +0.00(+4.35%)
Sep 14, 2021 0.1150 0.1150 0.1150 0.1150 10,100 -0.00(-4.17%)
Sep 13, 2021 0.1150 0.1200 0.1150 0.1200 130,500 -0.01(-4.00%)
Sep 10, 2021 0.1200 0.1250 0.1200 0.1250 165,118 +0.00(+0.00%)
Sep 09, 2021 0.1200 0.1350 0.1200 0.1250 202,000 -0.01(-3.85%)
Sep 08, 2021 0.1200 0.1300 0.1150 0.1300 474,000 +0.01(+8.33%)
Sep 07, 2021 0.1050 0.1200 0.1050 0.1200 197,500 +0.01(+14.29%)
Sep 03, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 02, 2021 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Sep 01, 2021 0.0950 0.1000 0.0950 0.1000 16,537 +0.01(+5.26%)
Aug 31, 2021 0.1000 0.1000 0.0950 0.0950 126,000 -0.01(-5.00%)
Aug 30, 2021 0.1000 0.1000 0.1000 0.1000 7,420 +0.00(+0.00%)
Aug 27, 2021 0.0950 0.1000 0.0950 0.1000 87,500 +0.00(+0.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.0950 0.1000 70,000 -0.00(-4.76%)
Aug 24, 2021 0.1000 0.1050 0.1000 0.1050 50,500 +0.00(+0.00%)
Aug 23, 2021 0.1050 0.1050 0.1000 0.1050 48,036 +0.00(+5.00%)
Aug 20, 2021 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Aug 19, 2021 0.1100 0.1100 0.1000 0.1000 110,000 +0.00(+0.00%)
Aug 18, 2021 0.1000 0.1050 0.1000 0.1000 130,500 +0.00(+0.00%)
Aug 17, 2021 0.1050 0.1050 0.1000 0.1000 56,500 -0.00(-4.76%)
Aug 16, 2021 0.1000 0.1100 0.1000 0.1050 55,500 +0.00(+0.00%)
Aug 13, 2021 0.1050 0.1100 0.1050 0.1050 71,332 +0.00(+0.00%)
Aug 12, 2021 0.1050 0.1050 0.1050 0.1050 98,000 +0.00(+5.00%)
Aug 11, 2021 0.1050 0.1100 0.1000 0.1000 130,000 -0.01(-9.09%)
Aug 10, 2021 0.1150 0.1300 0.1100 0.1100 150,775 +0.00(+0.00%)
Aug 09, 2021 0.1100 0.1150 0.1100 0.1100 173,500 -0.01(-4.35%)
Aug 06, 2021 0.1050 0.1150 0.1050 0.1150 103,500 +0.01(+9.52%)
Aug 05, 2021 0.1050 0.1050 0.1050 0.1050 25,262 +0.00(+5.00%)
Aug 04, 2021 0.1150 0.1200 0.1000 0.1000 133,500 -0.01(-9.09%)
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.