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, 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%)
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.