|
 SUNRIDGE GOLD COR - [Ticker: SGC.V] |     | | Last Trade | 0.37 | Last Trade Time | 2016-05-13 - 19:59:00 | | Variation | 0.00 (0.00%) | Open | 0.37 | | High | 0.38 | Low | 0.37 | | Volume | 842,489 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.37 x 0 - 0.38 x 0 | | Former Close | 0.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGC.V quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-02-22 | 70 | 0.50 | 0.75 | 0.50 | 0.75 | 00:00:00 | | 2000-02-23 | 150 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-02-24 | 303 | 0.75 | 0.75 | 0.54 | 0.54 | 00:00:00 | | 2000-02-25 | 160 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-02-28 | 35 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2000-02-29 | 35 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-03-01 | 125 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-03-02 | 45 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-03-06 | 85 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-03-07 | 103 | 0.76 | 1.00 | 0.76 | 1.00 | 00:00:00 | | 2000-03-08 | 10 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-03-10 | 20 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2000-03-13 | 55 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2000-03-20 | 60 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2000-03-22 | 100 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-03-23 | 13 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-03-27 | 26 | 0.97 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2000-03-30 | 50 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-04 | 50 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-04-11 | 30 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2000-04-12 | 30 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-04-14 | 100 | 0.72 | 0.72 | 0.60 | 0.60 | 00:00:00 | | 2000-04-19 | 20 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-04-20 | 130 | 0.75 | 0.75 | 0.60 | 0.60 | 00:00:00 | | 2000-04-27 | 35 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-05-16 | 10 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-09 | 50 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-06-22 | 50 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2000-06-23 | 85 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-09-18 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-10-18 | 20 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-31 | 85 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-11-08 | 30 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-10 | 50 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-03-01 | 120 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2002-02-07 | 16,940 | 0.27 | 0.33 | 0.27 | 0.30 | 00:00:00 | | 2002-02-08 | 105 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-02-11 | 520 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-02-12 | 650 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-02-13 | 250 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-02-14 | 745 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-02-15 | 150 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-02-19 | 150 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-02-20 | 105 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-02-21 | 250 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-02-22 | 110 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-02-26 | 320 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-02-27 | 150 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-02-28 | 250 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-03-04 | 380 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2002-03-05 | 150 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-03-06 | 50 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-03-07 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-03-08 | 1,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-03-12 | 260 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-03-13 | 190 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-03-14 | 160 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-03-18 | 375 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-19 | 30 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-03-20 | 40 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-21 | 50 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-03-22 | 365 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-03-25 | 150 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-03-26 | 540 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-03-27 | 1,365 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2002-03-28 | 175 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-04-01 | 375 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-04-02 | 200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-04-03 | 125 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-04 | 260 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-04-05 | 85 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2002-04-09 | 60 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-04-10 | 150 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-11 | 100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-04-12 | 100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-04-16 | 350 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-04-17 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-04-18 | 4,660 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-04-19 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-24 | 1,880 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-04-25 | 4,180 | 0.29 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2002-04-26 | 2,155 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2002-04-30 | 85 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-05-01 | 200 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-05-03 | 383 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-05-06 | 325 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2002-05-07 | 1,680 | 0.35 | 0.42 | 0.35 | 0.40 | 00:00:00 | | 2002-05-08 | 55 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-05-09 | 680 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-05-10 | 510 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2002-05-13 | 650 | 0.42 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2002-05-14 | 100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-05-16 | 15 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-17 | 320 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-05-21 | 935 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2002-05-22 | 350 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-05-23 | 470 | 0.50 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2002-05-24 | 660 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-05-27 | 130 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-05-28 | 281 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2002-05-29 | 1,610 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-05-30 | 200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2002-05-31 | 620 | 0.50 | 0.61 | 0.50 | 0.55 | 00:00:00 | | 2002-06-03 | 380 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-06-04 | 405 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2002-06-05 | 415 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2002-06-07 | 5 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-06-10 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-06-11 | 55 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-12 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-06-14 | 200 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2002-06-17 | 100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-06-18 | 200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-06-20 | 495 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-06-21 | 340 | 0.43 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2002-06-24 | 350 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2002-06-25 | 340 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-06-27 | 135 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2002-06-28 | 275 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-07-02 | 10 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-03 | 170 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
