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 )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jan 29, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 28, 2010 0.4600 0.4800 0.4600 0.4800 2,016 -0.01(-2.04%)
Jan 27, 2010 0.4600 0.4900 0.4600 0.4900 38,350 -0.01(-2.00%)
Jan 26, 2010 0.5000 0.5000 0.4600 0.5000 31,666 +0.00(+0.00%)
Jan 25, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 22, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2010 0.4900 0.5000 0.4500 0.5000 32,166 +0.04(+8.70%)
Jan 20, 2010 0.4900 0.4900 0.4500 0.4600 57,256 -0.04(-8.00%)
Jan 19, 2010 0.5200 0.5200 0.4900 0.5000 21,000 -0.02(-3.85%)
Jan 18, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Jan 15, 2010 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 14, 2010 0.6000 0.6000 0.5200 0.5200 111,833 -0.08(-13.33%)
Jan 13, 2010 0.5800 0.7000 0.5800 0.6000 239,132 +0.05(+9.09%)
Jan 12, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 11, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 08, 2010 0.5000 0.5500 0.4600 0.5500 126,800 +0.05(+10.00%)
Jan 07, 2010 0.5000 0.5000 0.5000 0.5000 15,000 -0.02(-3.85%)
Jan 06, 2010 0.5200 0.5200 0.5200 0.5200 12,400 +0.00(+0.00%)
Jan 05, 2010 0.5200 0.5200 0.5200 0.5200 48,600 +0.01(+1.96%)
Jan 04, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 31, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 30, 2009 0.5000 0.5100 0.5000 0.5100 7,500 +0.08(+18.60%)
Dec 29, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 24, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2009 0.4500 0.4500 0.4300 0.4300 42,000 -0.02(-4.44%)
Dec 22, 2009 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Dec 21, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 18, 2009 0.5000 0.5000 0.4500 0.4500 27,100 +0.00(+0.00%)
Dec 17, 2009 0.5000 0.5000 0.4500 0.4500 27,500 -0.01(-2.17%)
Dec 16, 2009 0.4600 0.4600 0.4600 0.4600 1,900 +0.00(+0.00%)
Dec 15, 2009 0.4800 0.4800 0.4600 0.4600 25,000 +0.00(+0.00%)
Dec 14, 2009 0.4700 0.4700 0.4450 0.4600 48,256 -0.05(-9.80%)
Dec 11, 2009 0.5100 0.5100 0.5100 0.5100 10,000 +0.05(+10.87%)
Dec 10, 2009 0.5000 0.5000 0.4600 0.4600 11,000 -0.04(-8.00%)
Dec 09, 2009 0.4800 0.5000 0.4800 0.5000 6,166 +0.03(+6.38%)
Dec 08, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 07, 2009 0.4700 0.4700 0.4700 0.4700 128 +0.00(+0.00%)
Dec 04, 2009 0.5000 0.5200 0.4700 0.4700 20,166 -0.03(-6.00%)
Dec 03, 2009 0.5000 0.5000 0.5000 0.5000 9,000 +0.05(+11.11%)
Dec 02, 2009 0.4550 0.4550 0.4500 0.4500 20,000 -0.03(-6.25%)
Dec 01, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 30, 2009 0.4550 0.5000 0.4500 0.4800 30,078 -0.02(-4.00%)
Nov 27, 2009 0.5000 0.5000 0.5000 0.5000 10,000 -0.02(-3.85%)
Nov 26, 2009 0.5000 0.5200 0.5000 0.5200 30,000 +0.08(+18.18%)
Nov 25, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 24, 2009 0.4500 0.4500 0.4400 0.4400 9,000 +0.00(+0.00%)
Nov 23, 2009 0.4700 0.4700 0.4400 0.4400 10,000 -0.03(-6.38%)
Nov 20, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 19, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 18, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 17, 2009 0.4700 0.4700 0.4700 0.4700 10,000 -0.03(-6.00%)
Nov 16, 2009 0.5000 0.5000 0.5000 0.5000 100,000 +0.03(+6.38%)
Nov 13, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 12, 2009 0.4700 0.4700 0.4700 0.4700 1,666 -0.01(-2.08%)
Nov 11, 2009 0.4500 0.4800 0.4500 0.4800 21,500 +0.02(+4.35%)
Nov 10, 2009 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Nov 09, 2009 0.5000 0.5000 0.4700 0.4700 41,900 -0.01(-2.08%)
Nov 06, 2009 0.5000 0.5000 0.4800 0.4800 7,000 -0.02(-4.00%)
Nov 05, 2009 0.5000 0.5000 0.5000 0.5000 50,000 +0.04(+8.70%)
Nov 04, 2009 0.5000 0.5000 0.4600 0.4600 49,100 -0.06(-11.54%)
Nov 03, 2009 0.5000 0.5200 0.5000 0.5200 14,500 +0.02(+4.00%)
Nov 02, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 30, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 29, 2009 0.4400 0.5000 0.4400 0.5000 43,500 +0.07(+16.28%)
Oct 28, 2009 0.4550 0.4550 0.4300 0.4300 63,500 -0.03(-5.49%)
Oct 27, 2009 0.4600 0.4600 0.4550 0.4550 38,907 -0.10(-17.27%)
Oct 26, 2009 0.4500 0.5500 0.4500 0.5500 12,900 +0.15(+35.80%)
Oct 23, 2009 0.4050 0.4050 0.4050 0.4050 2,100 -0.09(-19.00%)
Oct 22, 2009 0.5200 0.5200 0.4500 0.5000 77,000 -0.04(-7.41%)
Oct 21, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 20, 2009 0.5500 0.5400 0.5400 0.5400 25,000 +0.04(+8.00%)
Oct 19, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2009 0.5300 0.5300 0.5000 0.5000 75,000 -0.03(-5.66%)
Oct 15, 2009 0.5300 0.5300 0.5300 0.5300 500 -0.07(-11.67%)
Oct 14, 2009 0.5400 0.6000 0.5400 0.6000 11,000 +0.00(+0.00%)
Oct 13, 2009 0.5000 0.6000 0.4500 0.6000 66,028 +0.10(+20.00%)
Oct 09, 2009 0.4900 0.5000 0.4900 0.5000 44,000 +0.07(+16.28%)
Oct 08, 2009 0.4300 0.4300 0.4300 0.4300 1,666 +0.00(+0.00%)
Oct 07, 2009 0.4300 0.4300 0.4300 0.4300 1,666 -0.01(-2.27%)
Oct 06, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 05, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 02, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.00(+0.00%)
Oct 01, 2009 0.4000 0.4400 0.4000 0.4400 23,000 +0.06(+15.79%)
Sep 30, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Sep 29, 2009 0.3800 0.3800 0.3800 0.3800 50,000 +0.01(+2.70%)
Sep 28, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 25, 2009 0.4100 0.4100 0.3700 0.3700 6,512 -0.04(-8.64%)
Sep 24, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 23, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 22, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 21, 2009 0.4400 0.4950 0.4050 0.4050 30,000 -0.04(-8.99%)
Sep 18, 2009 0.4450 0.4600 0.4000 0.4450 34,996 +0.04(+11.25%)
Sep 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2009 0.4000 0.4000 0.4000 0.4000 2,256 +0.00(+0.00%)
Sep 14, 2009 0.4000 0.4000 0.4000 0.4000 1,666 -0.04(-9.09%)
Sep 11, 2009 0.4400 0.4400 0.4400 0.4400 1,325 +0.07(+18.92%)
Sep 10, 2009 0.3700 0.3700 0.3700 0.3700 5 +0.01(+1.37%)
Sep 09, 2009 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 08, 2009 0.4200 0.4200 0.3650 0.3650 21,500 -0.05(-13.10%)
Sep 04, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 03, 2009 0.4200 0.4200 0.4200 0.4200 1,666 +0.00(+0.00%)
Sep 02, 2009 0.4100 0.4200 0.4100 0.4200 27,000 -0.02(-4.55%)
Sep 01, 2009 0.3600 0.4550 0.3600 0.4400 19,333 +0.00(+0.00%)
Aug 31, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 28, 2009 0.3600 0.4550 0.3600 0.4400 19,333 +0.09(+25.71%)
Aug 27, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 24, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 21, 2009 0.3500 0.3500 0.3500 0.3500 7,332 +0.00(+0.00%)
Aug 20, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 19, 2009 0.3500 0.3500 0.3500 0.3500 7,332 +0.02(+7.69%)
Aug 18, 2009 0.3250 0.3300 0.3250 0.3250 8,833 -0.08(-18.75%)
Aug 17, 2009 0.3600 0.4000 0.3300 0.4000 71,977 +0.00(+0.00%)
Aug 14, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 13, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 10, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 07, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 06, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 05, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Aug 04, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 31, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 29, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 28, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2009 0.3500 0.3500 0.3500 0.3500 15,001 +0.05(+16.67%)
Jul 24, 2009 0.3000 0.3000 0.3000 0.3000 1,628 +0.00(+0.00%)
Jul 23, 2009 0.3000 0.3000 0.3000 0.3000 1,628 -0.10(-25.00%)
Jul 22, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 21, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jul 20, 2009 0.4500 0.4500 0.4000 0.4000 36,166 -0.06(-13.04%)
Jul 17, 2009 0.4500 0.4600 0.4500 0.4600 3,166 -0.08(-14.81%)
Jul 16, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 15, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 14, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 13, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 10, 2009 0.5500 0.5500 0.5400 0.5400 9,500 +0.00(+0.00%)
Jul 09, 2009 0.5400 0.5400 0.5400 0.5400 1,666 -0.06(-10.00%)
Jul 08, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 07, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 06, 2009 0.5500 0.6000 0.5500 0.6000 20,500 +0.05(+9.09%)
Jul 03, 2009 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Jul 02, 2009 0.5500 0.5500 0.5500 0.5500 50,333 -0.01(-1.79%)
Jun 30, 2009 0.6500 0.6500 0.5600 0.5600 6,498 +0.02(+3.70%)
Jun 29, 2009 0.5600 0.6400 0.5100 0.5400 14,333 -0.02(-3.57%)
Jun 26, 2009 0.6000 0.6000 0.5600 0.5600 17,500 -0.04(-6.67%)
Jun 25, 2009 0.6000 0.6500 0.6000 0.6000 10,998 -0.08(-11.76%)
Jun 24, 2009 0.7000 0.7000 0.5500 0.6800 12,501 +0.00(+0.00%)
Jun 23, 2009 0.7000 0.7000 0.5500 0.6800 12,501 -0.02(-2.86%)
Jun 22, 2009 0.7800 0.7800 0.7000 0.7000 6,159 -0.10(-12.50%)
Jun 19, 2009 0.7500 0.9000 0.7500 0.8000 16,700 +0.05(+6.67%)
Jun 18, 2009 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Jun 17, 2009 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Jun 16, 2009 0.5500 0.7500 0.5500 0.7500 25,993 +0.20(+36.36%)
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.