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 )

0.2150 -0.0150 (-6.52%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 0.7400 0.7500 0.7300 0.7500 93,177 +0.02(+2.74%)
Apr 29, 2010 0.7300 0.7300 0.7300 0.7300 12,000 -0.01(-1.35%)
Apr 28, 2010 0.7300 0.7500 0.7300 0.7400 109,698 +0.01(+1.37%)
Apr 27, 2010 0.7000 0.7300 0.6100 0.7300 84,166 +0.00(+0.00%)
Apr 26, 2010 0.7000 0.7300 0.7000 0.7300 45,766 -0.01(-1.35%)
Apr 23, 2010 0.6800 0.7400 0.6800 0.7400 22,000 +0.06(+8.82%)
Apr 22, 2010 0.7500 0.7500 0.6500 0.6800 117,760 -0.07(-9.33%)
Apr 21, 2010 0.7400 0.7500 0.7400 0.7500 23,500 +0.07(+10.29%)
Apr 20, 2010 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 19, 2010 0.6800 0.6800 0.6800 0.6800 5,200 -0.03(-4.23%)
Apr 16, 2010 0.7500 0.7500 0.6400 0.7100 43,900 -0.04(-5.33%)
Apr 15, 2010 0.7500 0.7500 0.7500 0.7500 16,300 +0.00(+0.00%)
Apr 14, 2010 0.7500 0.7500 0.7100 0.7500 6,166 +0.00(+0.00%)
Apr 13, 2010 0.7600 0.7600 0.7500 0.7500 35,300 -0.04(-5.06%)
Apr 12, 2010 0.7400 0.7900 0.7400 0.7900 44,662 +0.05(+6.76%)
Apr 09, 2010 0.7400 0.7400 0.7400 0.7400 11,000 +0.00(+0.00%)
Apr 08, 2010 0.7200 0.7400 0.7200 0.7400 2,300 -0.04(-5.13%)
Apr 07, 2010 0.7500 0.7800 0.7000 0.7800 24,966 +0.03(+4.00%)
Apr 06, 2010 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Apr 05, 2010 0.7500 0.7500 0.7000 0.7500 26,866 +0.00(+0.00%)
Apr 01, 2010 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 31, 2010 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Mar 30, 2010 0.8100 0.8100 0.8000 0.8000 25,000 -0.01(-1.23%)
Mar 29, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 26, 2010 0.8000 0.8100 0.8000 0.8100 108,666 +0.09(+12.50%)
Mar 25, 2010 0.7400 0.7400 0.7200 0.7200 1,666 -0.08(-10.00%)
Mar 24, 2010 0.8000 0.8300 0.8000 0.8000 75,998 +0.00(+0.00%)
Mar 23, 2010 0.7800 0.8000 0.6700 0.8000 72,498 -0.02(-2.44%)
Mar 22, 2010 0.8000 0.8200 0.7900 0.8200 31,000 +0.02(+2.50%)
Mar 19, 2010 0.8000 0.8000 0.7900 0.8000 24,498 +0.00(+0.00%)
Mar 18, 2010 0.8000 0.8000 0.8000 0.8000 8,333 -0.03(-3.61%)
Mar 17, 2010 0.8200 0.8300 0.8200 0.8300 45,000 +0.03(+3.75%)
Mar 16, 2010 0.8300 0.8300 0.7500 0.8000 40,000 -0.03(-3.61%)
Mar 15, 2010 0.8100 0.8300 0.7700 0.8300 74,666 +0.02(+2.47%)
Mar 12, 2010 0.7500 0.8100 0.7400 0.8100 68,000 +0.06(+8.00%)
Mar 11, 2010 0.7300 0.7500 0.7000 0.7500 83,466 +0.03(+4.17%)
Mar 10, 2010 0.7000 0.7200 0.6600 0.7200 80,996 -0.02(-2.70%)
Mar 09, 2010 1.010 1.120 0.7300 0.7400 240,449 +0.04(+5.71%)
Mar 08, 2010 0.6000 0.7000 0.6000 0.7000 108,232 +0.15(+27.27%)
Mar 05, 2010 0.5500 0.5500 0.5300 0.5500 26,400 -0.02(-3.51%)
Mar 04, 2010 0.5500 0.5700 0.5500 0.5700 52,600 +0.07(+14.00%)
Mar 03, 2010 0.4200 0.5400 0.4200 0.5000 54,066 +0.10(+25.00%)
Mar 02, 2010 0.4800 0.4800 0.4000 0.4000 8,900 -0.08(-16.67%)
Mar 01, 2010 0.4000 0.4800 0.4000 0.4800 50,400 +0.08(+20.00%)
Feb 26, 2010 0.4500 0.4500 0.4000 0.4000 4,900 -0.05(-11.11%)
Feb 25, 2010 0.4500 0.4500 0.4500 0.4500 14,900 +0.00(+0.00%)
Feb 24, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 23, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 22, 2010 0.4500 0.4500 0.4500 0.4500 1,666 -0.05(-10.00%)
Feb 19, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 18, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 17, 2010 0.4950 0.5000 0.4950 0.5000 4,000 +0.06(+13.64%)
Feb 16, 2010 0.4400 0.4400 0.4400 0.4400 4,900 -0.04(-8.33%)
Feb 12, 2010 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Feb 11, 2010 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Feb 10, 2010 0.4700 0.4750 0.4700 0.4750 12,500 +0.05(+13.10%)
Feb 09, 2010 0.4300 0.4300 0.4200 0.4200 42,500 -0.04(-7.69%)
Feb 08, 2010 0.4550 0.4550 0.4550 0.4550 2,333 +0.01(+1.11%)
Feb 05, 2010 0.4500 0.4500 0.4500 0.4500 13,000 -0.01(-2.17%)
Feb 04, 2010 0.4600 0.4600 0.4600 0.4600 20,756 -0.01(-2.13%)
Feb 03, 2010 0.4700 0.4700 0.4700 0.4700 80,000 -0.03(-6.00%)
Feb 02, 2010 0.4600 0.5000 0.4600 0.5000 3,166 +0.05(+11.11%)
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.