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 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 10, 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 (%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 23, 2020 0.0900 0.0950 0.0800 0.0950 29,000 +0.01(+11.76%)
Apr 22, 2020 0.0800 0.0850 0.0800 0.0850 28,000 +0.01(+6.25%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 17, 2020 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-16.67%)
Apr 16, 2020 0.1050 0.1050 0.0900 0.0900 76,000 +0.00(+5.88%)
Apr 15, 2020 0.0800 0.0850 0.0800 0.0850 107,000 +0.01(+13.33%)
Apr 14, 2020 0.0650 0.0750 0.0650 0.0750 179,500 +0.00(+7.14%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 81,750 +0.01(+7.69%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 07, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0700 0.0600 0.0700 27,000 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 4,900 +0.01(+7.69%)
Apr 01, 2020 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Mar 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 27, 2020 0.0600 0.0650 0.0600 0.0650 30,850 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0650 0.0600 0.0650 56,000 +0.01(+8.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 36,791 -0.01(-7.69%)
Mar 24, 2020 0.0700 0.0700 0.0500 0.0650 278,500 +0.00(+0.00%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0650 53,000 -0.01(-7.14%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 20,232 +0.01(+7.69%)
Mar 19, 2020 0.0650 0.0700 0.0650 0.0650 26,000 +0.01(+8.33%)
Mar 18, 2020 0.0750 0.0750 0.0550 0.0600 232,600 -0.01(-20.00%)
Mar 17, 2020 0.0750 0.0850 0.0750 0.0750 203,525 +0.00(+7.14%)
Mar 16, 2020 0.0700 0.0700 0.0700 0.0700 47,350 -0.00(-6.67%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0750 27,000 -0.01(-6.25%)
Mar 12, 2020 0.0900 0.0900 0.0800 0.0800 83,000 +0.00(+0.00%)
Mar 11, 2020 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-15.79%)
Mar 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 06, 2020 0.1050 0.1050 0.0900 0.0900 37,000 -0.02(-18.18%)
Mar 05, 2020 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 02, 2020 0.0850 0.0900 0.0850 0.0900 39,000 +0.00(+5.88%)
Feb 28, 2020 0.1000 0.1000 0.0800 0.0850 439,750 -0.02(-19.05%)
Feb 27, 2020 0.1100 0.1100 0.1050 0.1050 44,500 -0.01(-8.70%)
Feb 26, 2020 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+9.52%)
Feb 25, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1200 0.1050 0.1050 30,068 -0.01(-4.55%)
Feb 21, 2020 0.1200 0.1250 0.1100 0.1100 244,450 -0.01(-4.35%)
Feb 20, 2020 0.1100 0.1150 0.1100 0.1150 246,525 +0.01(+9.52%)
Feb 19, 2020 0.1100 0.1100 0.1050 0.1050 22,000 +0.01(+10.53%)
Feb 18, 2020 0.0950 0.0950 0.0950 0.0950 10,500 +0.01(+11.76%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 13, 2020 0.0850 0.0900 0.0800 0.0800 35,900 -0.01(-11.11%)
Feb 12, 2020 0.0850 0.0900 0.0850 0.0900 11,592 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0900 0.0900 4,563 +0.00(+0.00%)
Feb 10, 2020 0.0950 0.0950 0.0900 0.0900 12,000 -0.01(-5.26%)
Feb 07, 2020 0.0900 0.0950 0.0850 0.0950 97,458 -0.01(-5.00%)
Feb 06, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Feb 05, 2020 0.1000 0.1000 0.0900 0.0950 7,500 +0.01(+5.56%)
Feb 04, 2020 0.1000 0.1000 0.0900 0.0900 2,500 -0.01(-10.00%)
Feb 03, 2020 0.0950 0.1000 0.0950 0.1000 16,000 +0.01(+11.11%)
Jan 30, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 29, 2020 0.0950 0.1000 0.0900 0.1000 31,000 +0.01(+5.26%)
Jan 28, 2020 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Jan 27, 2020 0.0950 0.0950 0.0900 0.0900 66,000 +0.00(+0.00%)
Jan 24, 2020 0.0900 0.0900 0.0900 0.0900 13,250 +0.00(+5.88%)
Jan 23, 2020 0.0900 0.0900 0.0850 0.0850 12,250 -0.00(-5.56%)
Jan 22, 2020 0.0900 0.0950 0.0850 0.0900 41,055 +0.00(+0.00%)
Jan 21, 2020 0.0950 0.0950 0.0900 0.0900 73,677 -0.01(-10.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0.1000 1,400 +0.01(+5.26%)
Jan 17, 2020 0.1000 0.1000 0.0900 0.0950 107,500 -0.01(-5.00%)
Jan 16, 2020 0.1000 0.1000 0.0900 0.1000 116,435 -0.01(-9.09%)
Jan 15, 2020 0.1050 0.1100 0.1050 0.1100 24,000 +0.01(+4.76%)
Jan 14, 2020 0.1100 0.1100 0.1050 0.1050 15,000 +0.00(+0.00%)
Jan 13, 2020 0.1150 0.1200 0.1050 0.1050 32,250 -0.01(-4.55%)
Jan 10, 2020 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Jan 09, 2020 0.1150 0.1150 0.1100 0.1100 65,500 -0.01(-4.35%)
Jan 08, 2020 0.1150 0.1150 0.1150 0.1150 17,700 +0.00(+0.00%)
Jan 07, 2020 0.1200 0.1200 0.1100 0.1150 93,500 -0.00(-4.17%)
Jan 06, 2020 0.1200 0.1200 0.1200 0.1200 4,650 +0.00(+0.00%)
Jan 03, 2020 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+14.29%)
Jan 02, 2020 0.1050 0.1200 0.1050 0.1050 45,750 -0.01(-4.55%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 30, 2019 0.0950 0.1000 0.0950 0.0950 61,200 +0.00(+0.00%)
Dec 27, 2019 0.1000 0.1000 0.0950 0.0950 192,500 -0.01(-5.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 35,915 -0.01(-9.09%)
Dec 20, 2019 0.1050 0.1100 0.1000 0.1100 83,999 +0.01(+10.00%)
Dec 19, 2019 0.0850 0.1000 0.0850 0.1000 187,550 -0.00(-2.91%)
Dec 18, 2019 0.0900 0.1100 0.0900 0.1030 189,000 +0.02(+21.18%)
Dec 17, 2019 0.0900 0.0900 0.0850 0.0850 60,050 -0.01(-15.00%)
Dec 16, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Dec 13, 2019 0.0850 0.1000 0.0850 0.1000 200,000 +0.01(+17.65%)
Dec 12, 2019 0.0800 0.0950 0.0800 0.0850 83,695 +0.01(+13.33%)
Dec 11, 2019 0.0750 0.0800 0.0750 0.0750 74,500 +0.00(+0.00%)
Dec 10, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 1,250 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+0.00%)
Dec 03, 2019 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 25, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 22, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.02(+28.57%)
Nov 21, 2019 0.0950 0.0950 0.0700 0.0700 39,500 -0.03(-30.00%)
Nov 20, 2019 0.0950 0.1000 0.0950 0.1000 181,000 +0.01(+5.26%)
Nov 19, 2019 0.0700 0.0950 0.0700 0.0950 149,500 +0.02(+35.71%)
Nov 18, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Nov 15, 2019 0.0750 0.0750 0.0700 0.0700 30,300 -0.01(-17.65%)
Nov 13, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 12, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Nov 08, 2019 0.0800 0.0800 0.0750 0.0800 44,899 -0.01(-5.88%)
Nov 07, 2019 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Nov 06, 2019 0.0850 0.0850 0.0850 330 +0.00(+0.00%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Nov 04, 2019 0.0850 0.0850 0.0850 0.0850 4,750 +0.00(+0.00%)
Oct 31, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Oct 29, 2019 0.0800 0.0900 0.0800 0.0900 20,000 -0.01(-5.26%)
Oct 28, 2019 0.0850 0.0950 0.0850 0.0950 36,500 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0950 0.0900 0.0950 122,000 +0.01(+11.76%)
Oct 24, 2019 0.0950 0.0950 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 12,500 +0.00(+0.00%)
Oct 22, 2019 0.0850 0.0850 0.0850 0.0850 3,350 +0.01(+6.25%)
Oct 21, 2019 0.0800 0.0800 0.0800 0.0800 2,500 -0.01(-11.11%)
Oct 18, 2019 0.0800 0.0900 0.0800 0.0900 24,024 +0.01(+12.50%)
Oct 17, 2019 0.0850 0.0850 0.0800 0.0800 57,500 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0800 0.0800 34,000 -0.01(-11.11%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2019 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Oct 07, 2019 0.0850 0.0850 0.0850 0.0850 31,000 -0.00(-5.56%)
Oct 04, 2019 0.0900 0.0950 0.0850 0.0900 247,800 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-5.26%)
Sep 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.0950 48,000 -0.01(-5.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 16, 2019 0.1000 0.1100 0.1000 0.1100 105,000 +0.01(+10.00%)
Sep 13, 2019 0.1000 0.1050 0.1000 0.1000 67,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.0900 0.1000 109,200 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 21,500 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0.1000 106,500 -0.00(-4.76%)
Sep 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 05, 2019 0.1050 0.1050 0.1050 0.1050 16,500 -0.01(-4.55%)
Sep 04, 2019 0.1000 0.1100 0.1000 0.1100 12,180 +0.00(+0.00%)
Sep 03, 2019 0.1100 0.1150 0.1050 0.1100 114,800 +0.00(+0.00%)
Aug 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 29, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Aug 28, 2019 0.1150 0.1200 0.1100 0.1100 91,700 -0.01(-8.33%)
Aug 27, 2019 0.1250 0.1250 0.1100 0.1200 131,500 +0.00(+0.00%)
Aug 26, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Aug 23, 2019 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+4.35%)
Aug 22, 2019 0.1100 0.1150 0.1000 0.1150 130,500 -0.00(-4.17%)
Aug 21, 2019 0.1200 0.1200 0.1150 0.1200 302,150 +0.00(+0.00%)
Aug 20, 2019 0.1200 0.1230 0.1200 0.1200 64,850 +0.00(+0.00%)
Aug 19, 2019 0.1100 0.1200 0.1100 0.1200 820,510 +0.01(+9.09%)
Aug 16, 2019 0.1100 0.1100 0.1050 0.1100 172,259 +0.00(+0.00%)
Aug 15, 2019 0.1100 0.1100 0.1100 0.1100 25,550 +0.00(+0.00%)
Aug 14, 2019 0.1150 0.1150 0.1100 0.1100 16,500 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 09, 2019 0.1000 0.1000 0.0900 0.1000 96,499 +0.00(+0.00%)
Aug 08, 2019 0.0950 0.1000 0.0900 0.1000 37,000 +0.00(+0.00%)
Aug 07, 2019 0.0850 0.1050 0.0850 0.1000 26,750 +0.01(+5.26%)
Aug 06, 2019 0.1050 0.1050 0.0950 0.0950 8,000 +0.02(+26.67%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 -0.03(-28.57%)
Aug 01, 2019 0.1000 0.1050 0.1000 0.1050 27,400 +0.01(+10.53%)
Jul 31, 2019 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jul 30, 2019 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Jul 29, 2019 0.0950 0.1000 0.0900 0.1000 65,500 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2019 0.0950 0.1000 0.0950 0.1000 59,000 +0.01(+5.26%)
Jul 23, 2019 0.1000 0.1000 0.0950 0.0950 44,000 -0.01(-9.52%)
Jul 22, 2019 0.1050 0.1050 0.1050 0.1050 13,400 +0.00(+0.00%)
Jul 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Jul 16, 2019 0.1050 0.1050 0.0950 0.0950 41,500 -0.01(-5.00%)
Jul 15, 2019 0.1100 0.1100 0.1000 0.1000 1,000 -0.01(-13.04%)
Jul 12, 2019 0.1000 0.1150 0.1000 0.1150 3,000 +0.01(+4.55%)
Jul 11, 2019 0.1100 0.1150 0.1050 0.1100 53,200 +0.01(+10.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 08, 2019 0.1050 0.1100 0.1050 0.1100 3,000 +0.01(+10.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jul 04, 2019 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Jul 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 27, 2019 0.1150 0.1150 0.1050 0.1050 10,700 -0.01(-8.70%)
Jun 26, 2019 0.1150 0.1150 0.1000 0.1150 61,300 +0.00(+1.77%)
Jun 25, 2019 0.1100 0.1200 0.1100 0.1130 94,675 +0.00(+2.73%)
Jun 24, 2019 0.1100 0.1200 0.1100 0.1100 75,500 +0.00(+0.00%)
Jun 21, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1100 0.1000 0.1100 1,000 +0.01(+4.76%)
Jun 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.1050 0.0900 0.1050 47,175 +0.01(+16.67%)
Jun 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0850 0.0900 13,500 -0.01(-10.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 04, 2019 0.1050 0.1050 0.1000 0.1000 9,500 +0.00(+0.00%)
Jun 03, 2019 0.1100 0.1150 0.1000 0.1000 31,000 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 27, 2019 0.1100 0.1100 0.1100 0.1100 60,000 +0.01(+4.76%)
May 24, 2019 0.1000 0.1100 0.1000 0.1050 85,300 +0.00(+5.00%)
May 23, 2019 0.1000 0.1000 0.1000 0.1000 2,511 -0.00(-4.76%)
May 22, 2019 0.1150 0.1150 0.1050 0.1050 32,000 +0.00(+5.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 16, 2019 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-12.50%)
May 15, 2019 0.1200 0.1200 0.1050 0.1200 143,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.1200 0.0800 0.1200 171,000 +0.04(+60.00%)
May 13, 2019 0.0800 0.0800 0.0750 0.0750 12,500 +0.00(+7.14%)
May 10, 2019 0.0800 0.0800 0.0700 0.0700 201,850 -0.01(-17.65%)
May 09, 2019 0.0900 0.0900 0.0850 0.0850 35,000 -0.01(-15.00%)
May 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 13,001 +0.00(+0.00%)
May 03, 2019 0.0900 0.1000 0.0600 0.1000 87,000 +0.00(+0.00%)
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.