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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 29, 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 31, 2019 0.0400 0.0400 0.0350 0.0350 790,400 -0.00(-12.50%)
Jan 30, 2019 0.0350 0.0400 0.0350 0.0400 4,657,700 +0.01(+33.33%)
Jan 29, 2019 0.0300 0.0380 0.0300 0.0300 6,145,758 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0350 0.0250 0.0250 9,529,452 +0.01(+66.67%)
Jan 25, 2019 0.0200 0.0200 0.0150 0.0150 791,998 -0.01(-25.00%)
Jan 24, 2019 0.0150 0.0200 0.0150 0.0200 425,900 +0.01(+100.00%)
Jan 23, 2019 0.0150 0.0150 0.0100 0.0100 63,000 -0.01(-50.00%)
Jan 22, 2019 0.0150 0.0200 0.0150 0.0200 250,000 +0.00(+0.00%)
Jan 21, 2019 0.0150 0.0200 0.0150 0.0200 99,000 +0.00(+0.00%)
Jan 18, 2019 0.0150 0.0200 0.0150 0.0200 129,000 +0.01(+33.33%)
Jan 17, 2019 0.0200 0.0200 0.0150 0.0150 11,000 +0.00(+50.00%)
Jan 16, 2019 0.0150 0.0150 0.0100 0.0100 310,000 -0.00(-33.33%)
Jan 15, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 14, 2019 0.0150 0.0150 0.0150 0.0150 56,000 +0.00(+0.00%)
Jan 11, 2019 0.0150 0.0150 0.0150 0.0150 308,000 +0.00(+0.00%)
Jan 10, 2019 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jan 09, 2019 0.0100 0.0150 0.0100 0.0150 119,000 +0.00(+0.00%)
Jan 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 03, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 27, 2018 0.0150 0.0150 0.0100 0.0150 90,000 +0.00(+50.00%)
Dec 21, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2018 0.0100 0.0150 0.0100 0.0100 112,000 -0.00(-33.33%)
Dec 19, 2018 0.0150 0.0150 0.0150 0.0150 100,700 +0.00(+50.00%)
Dec 18, 2018 0.0100 0.0100 0.0100 0.0100 108,012 +0.00(+0.00%)
Dec 17, 2018 0.0100 0.0100 0.0100 0.0100 17,023 +0.00(+0.00%)
Dec 14, 2018 0.0100 0.0100 0.0100 0.0100 328,200 -0.00(-33.33%)
Dec 13, 2018 0.0150 0.0150 0.0150 0.0150 110,068 +0.00(+0.00%)
Dec 12, 2018 0.0100 0.0150 0.0100 0.0150 211,000 +0.00(+50.00%)
Dec 11, 2018 0.0100 0.0100 0.0100 0.0100 26,000 +0.00(+0.00%)
Dec 10, 2018 0.0100 0.0100 0.0100 0.0100 124,001 -0.00(-33.33%)
Dec 07, 2018 0.0100 0.0150 0.0100 0.0150 205,001 +0.00(+50.00%)
Dec 06, 2018 0.0100 0.0100 0.0050 0.0100 226,500 +0.00(+0.00%)
Dec 05, 2018 0.0100 0.0100 0.0100 0.0100 958,122 +0.00(+0.00%)
Nov 30, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 29, 2018 0.0100 0.0100 0.0100 0.0100 22,001 -0.00(-33.33%)
Nov 28, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Nov 23, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 22, 2018 0.0200 0.0200 0.0150 0.0150 233,500 +0.00(+0.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0.0150 175,000 +0.00(+0.00%)
Nov 20, 2018 0.0150 0.0150 0.0150 0.0150 14,333 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0.0150 13,833 +0.00(+0.00%)
Nov 16, 2018 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Nov 15, 2018 0.0150 0.0150 0.0150 0.0150 178,000 -0.01(-25.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 09, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 06, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 01, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 24, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 23, 2018 0.0200 0.0200 0.0200 0.0200 24,008 +0.00(+0.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0.0200 1,458,400 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 16, 2018 0.0200 0.0200 0.0150 0.0150 1,046,860 -0.01(-25.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Oct 11, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 10, 2018 0.0150 0.0150 0.0150 0.0150 56,500 +0.00(+0.00%)
Oct 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2018 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Oct 02, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Oct 01, 2018 0.0150 0.0150 0.0150 0.0150 11,500 -0.01(-25.00%)
Sep 28, 2018 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 21, 2018 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Sep 19, 2018 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Sep 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 10, 2018 0.0200 0.0200 0.0150 0.0150 14,050 -0.01(-25.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 04, 2018 0.0150 0.0200 0.0150 0.0200 133,508 +0.01(+33.33%)
Aug 31, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 28, 2018 0.0200 0.0200 0.0150 0.0200 140,000 +0.00(+0.00%)
Aug 27, 2018 0.0200 0.0200 0.0200 0.0200 30,500 +0.00(+0.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 22, 2018 0.0200 0.0200 0.0200 0.0200 321,600 +0.00(+0.00%)
Aug 21, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 20, 2018 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Aug 09, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 08, 2018 0.0250 0.0250 0.0250 0.0250 48,000 +0.01(+25.00%)
Aug 02, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 01, 2018 0.0250 0.0250 0.0250 0.0250 241,000 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 230,500 -0.00(-16.67%)
Jul 30, 2018 0.0200 0.0300 0.0200 0.0300 1,200,329 +0.00(+20.00%)
Jul 27, 2018 0.0200 0.0250 0.0150 0.0250 1,316,477 +0.01(+66.67%)
Jul 25, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 20, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 17, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 10, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 09, 2018 0.0150 0.0150 0.0150 0.0150 16,000 -0.01(-25.00%)
Jul 06, 2018 0.0200 0.0200 0.0200 0.0200 55,100 +0.00(+0.00%)
Jul 05, 2018 0.0200 0.0200 0.0150 0.0200 182,000 +0.00(+0.00%)
Jul 04, 2018 0.0150 0.0200 0.0150 0.0200 205,000 +0.01(+33.33%)
Jul 03, 2018 0.0150 0.0200 0.0150 0.0150 42,419 +0.00(+0.00%)
Jun 29, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2018 0.0150 0.0150 0.0150 0.0150 36,000 -0.01(-25.00%)
Jun 27, 2018 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
Jun 26, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 25, 2018 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Jun 22, 2018 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jun 21, 2018 0.0150 0.0150 0.0150 48,500 +0.00(+0.00%)
Jun 20, 2018 0.0150 0.0150 0.0150 0.0150 21,000 +0.00(+0.00%)
Jun 19, 2018 0.0200 0.0200 0.0150 0.0150 110,000 +0.00(+0.00%)
Jun 18, 2018 0.0150 0.0150 0.0150 0.0150 31,000 +0.00(+0.00%)
Jun 14, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 08, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 06, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 05, 2018 0.0200 0.0200 0.0150 0.0150 57,630 -0.01(-25.00%)
Jun 01, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 29, 2018 0.0150 0.0150 0.0150 0.0150 264,700 -0.01(-25.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 23, 2018 0.0200 0.0200 0.0200 0.0200 180,007 +0.00(+0.00%)
May 22, 2018 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
May 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2018 0.0200 0.0200 0.0150 0.0200 308,700 +0.00(+0.00%)
May 16, 2018 0.0200 0.0200 0.0200 0.0200 939,575 +0.00(+0.00%)
May 15, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
May 14, 2018 0.0250 0.0250 0.0250 0.0250 85,200 +0.01(+25.00%)
May 11, 2018 0.0200 0.0250 0.0200 0.0200 598,000 +0.00(+0.00%)
May 10, 2018 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
May 09, 2018 0.0200 0.0200 0.0200 0.0200 500,000 +0.00(+0.00%)
May 08, 2018 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
May 07, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
May 04, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 03, 2018 0.0250 0.0250 0.0250 0.0250 22,222 +0.00(+0.00%)
May 02, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
May 01, 2018 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Apr 30, 2018 0.0250 0.0250 0.0200 0.0200 240,000 -0.01(-20.00%)
Apr 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 25, 2018 0.0250 0.0250 0.0250 0.0250 993,500 -0.00(-16.67%)
Apr 24, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Apr 23, 2018 0.0300 0.0300 0.0300 0.0300 5,700 +0.00(+0.00%)
Apr 20, 2018 0.0300 0.0300 0.0300 0.0300 162,000 +0.00(+20.00%)
Apr 19, 2018 0.0250 0.0300 0.0250 0.0250 114,000 -0.00(-16.67%)
Apr 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 13, 2018 0.0300 0.0300 0.0250 0.0250 46,000 +0.00(+0.00%)
Apr 12, 2018 0.0300 0.0300 0.0250 0.0250 118,000 -0.00(-16.67%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Apr 10, 2018 0.0300 0.0300 0.0300 0.0300 96,000 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2018 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
Apr 02, 2018 0.0300 0.0300 0.0250 0.0250 126,000 -0.00(-16.67%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2018 0.0300 0.0300 0.0250 0.0300 736,500 +0.00(+0.00%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 92,000 -0.01(-14.29%)
Mar 26, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 23, 2018 0.0350 0.0350 0.0300 0.0300 36,000 +0.00(+0.00%)
Mar 22, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Mar 21, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 20, 2018 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Mar 19, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Mar 16, 2018 0.0300 0.0300 0.0300 0.0300 4,700 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 56,000 -0.01(-14.29%)
Mar 14, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Mar 12, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 09, 2018 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
Mar 08, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 07, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Mar 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 02, 2018 0.0350 0.0350 0.0350 0.0350 11,668 +0.01(+16.67%)
Feb 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 26, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 23, 2018 0.0350 0.0350 0.0350 0.0350 337,842 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0350 0.0300 0.0350 195,000 +0.00(+0.00%)
Feb 21, 2018 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 78,500 -0.01(-14.29%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 15, 2018 0.0350 0.0350 0.0350 0.0350 189,000 +0.00(+0.00%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 93,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 157,000 +0.01(+16.67%)
Feb 12, 2018 0.0350 0.0350 0.0300 0.0300 261,912 -0.01(-14.29%)
Feb 09, 2018 0.0350 0.0350 0.0300 0.0350 95,700 +0.00(+0.00%)
Feb 08, 2018 0.0350 0.0350 0.0350 0.0350 406,666 +0.00(+0.00%)
Feb 07, 2018 0.0350 0.0350 0.0350 0.0350 290,000 +0.00(+0.00%)
Feb 06, 2018 0.0300 0.0350 0.0300 0.0350 515,295 +0.01(+16.67%)
Feb 05, 2018 0.0300 0.0300 0.0300 143,000 +0.00(+0.00%)
Feb 02, 2018 0.0350 0.0350 0.0300 0.0300 139,000 -0.01(-14.29%)
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.