|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-19 | 19,800 | 3.35 | 3.35 | 3.28 | 3.28 | 00:00:00 | | 2006-12-20 | 38,200 | 3.28 | 3.30 | 3.23 | 3.25 | 00:00:00 | | 2006-12-21 | 35,800 | 3.24 | 3.24 | 3.10 | 3.15 | 00:00:00 | | 2006-12-22 | 17,600 | 3.15 | 3.25 | 3.15 | 3.25 | 00:00:00 | | 2006-12-27 | 90,600 | 3.39 | 3.40 | 3.05 | 3.07 | 00:00:00 | | 2006-12-28 | 61,100 | 3.10 | 3.25 | 3.07 | 3.19 | 00:00:00 | | 2006-12-29 | 31,900 | 3.27 | 3.45 | 3.26 | 3.30 | 00:00:00 | | 2007-01-02 | 11,700 | 3.37 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2007-01-03 | 39,700 | 3.42 | 3.47 | 3.31 | 3.38 | 00:00:00 | | 2007-01-04 | 86,700 | 3.35 | 3.54 | 3.25 | 3.39 | 00:00:00 | | 2007-01-05 | 60,000 | 3.35 | 3.35 | 3.02 | 3.15 | 00:00:00 | | 2007-01-08 | 49,400 | 3.15 | 3.34 | 3.10 | 3.10 | 00:00:00 | | 2007-01-09 | 146,800 | 2.95 | 3.19 | 2.95 | 3.10 | 00:00:00 | | 2007-01-10 | 68,600 | 2.97 | 3.11 | 2.97 | 3.11 | 00:00:00 | | 2007-01-11 | 43,500 | 3.15 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2007-01-12 | 77,300 | 3.15 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2007-01-15 | 54,200 | 3.32 | 3.32 | 3.04 | 3.06 | 00:00:00 | | 2007-01-16 | 50,500 | 3.06 | 3.09 | 3.00 | 3.04 | 00:00:00 | | 2007-01-17 | 41,500 | 3.00 | 3.10 | 3.00 | 3.01 | 00:00:00 | | 2007-01-18 | 57,700 | 2.98 | 3.09 | 2.98 | 2.98 | 00:00:00 | | 2007-01-19 | 30,500 | 2.98 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2007-01-22 | 95,100 | 3.01 | 3.09 | 2.98 | 3.00 | 00:00:00 | | 2007-01-23 | 77,900 | 3.00 | 3.17 | 3.00 | 3.17 | 00:00:00 | | 2007-01-24 | 20,700 | 3.15 | 3.17 | 3.06 | 3.11 | 00:00:00 | | 2007-01-25 | 37,900 | 3.15 | 3.26 | 3.15 | 3.20 | 00:00:00 | | 2007-01-26 | 89,200 | 3.28 | 3.30 | 3.22 | 3.22 | 00:00:00 | | 2007-01-29 | 117,400 | 3.27 | 3.27 | 3.23 | 3.23 | 00:00:00 | | 2007-01-30 | 124,300 | 3.15 | 3.24 | 3.10 | 3.16 | 00:00:00 | | 2007-01-31 | 299,200 | 3.12 | 3.34 | 3.12 | 3.34 | 00:00:00 | | 2007-02-01 | 160,100 | 3.35 | 3.45 | 3.35 | 3.41 | 00:00:00 | | 2007-02-02 | 151,700 | 3.48 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2007-02-05 | 48,100 | 3.48 | 3.48 | 3.26 | 3.41 | 00:00:00 | | 2007-02-06 | 54,900 | 3.40 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2007-02-07 | 80,800 | 3.40 | 3.40 | 3.20 | 3.29 | 00:00:00 | | 2007-02-08 | 41,200 | 3.24 | 3.29 | 3.22 | 3.22 | 00:00:00 | | 2007-02-09 | 27,000 | 3.25 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2007-02-12 | 76,500 | 3.28 | 3.28 | 3.15 | 3.22 | 00:00:00 | | 2007-02-13 | 68,900 | 3.25 | 3.25 | 3.11 | 3.22 | 00:00:00 | | 2007-02-14 | 57,600 | 3.21 | 3.21 | 3.01 | 3.10 | 00:00:00 | | 2007-02-15 | 47,300 | 3.05 | 3.18 | 3.04 | 3.04 | 00:00:00 | | 2007-02-16 | 79,200 | 3.13 | 3.18 | 3.04 | 3.11 | 00:00:00 | | 2007-02-19 | 101,000 | 3.10 | 3.30 | 2.99 | 3.30 | 00:00:00 | | 2007-02-20 | 32,000 | 3.30 | 3.30 | 3.19 | 3.20 | 00:00:00 | | 2007-02-21 | 146,900 | 3.20 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2007-02-22 | 54,900 | 3.39 | 3.39 | 3.17 | 3.17 | 00:00:00 | | 2007-02-23 | 65,800 | 3.15 | 3.25 | 3.11 | 3.11 | 00:00:00 | | 2007-02-26 | 83,400 | 3.14 | 3.14 | 3.05 | 3.06 | 00:00:00 | | 2007-02-27 | 122,400 | 3.10 | 3.15 | 2.74 | 2.74 | 00:00:00 | | 2007-02-28 | 170,700 | 2.87 | 2.90 | 2.74 | 2.85 | 00:00:00 | | 2007-03-01 | 119,400 | 2.78 | 2.78 | 2.70 | 2.74 | 00:00:00 | | 2007-03-02 | 63,100 | 2.78 | 2.78 | 2.72 | 2.75 | 00:00:00 | | 2007-03-05 | 1,177,400 | 2.20 | 2.35 | 2.10 | 2.24 | 00:00:00 | | 2007-03-06 | 338,600 | 2.29 | 2.40 | 2.26 | 2.33 | 00:00:00 | | 2007-03-07 | 239,300 | 2.26 | 2.37 | 2.26 | 2.37 | 00:00:00 | | 2007-03-08 | 139,100 | 2.35 | 2.40 | 2.26 | 2.32 | 00:00:00 | | 2007-03-09 | 158,100 | 2.33 | 2.36 | 2.32 | 2.33 | 00:00:00 | | 2007-03-12 | 184,400 | 2.27 | 2.46 | 2.24 | 2.40 | 00:00:00 | | 2007-03-13 | 78,500 | 2.33 | 2.40 | 2.25 | 2.30 | 00:00:00 | | 2007-03-14 | 61,100 | 2.25 | 2.27 | 2.21 | 2.23 | 00:00:00 | | 2007-03-15 | 112,800 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2007-03-16 | 146,100 | 2.23 | 2.28 | 2.23 | 2.23 | 00:00:00 | | 2007-03-19 | 214,600 | 2.24 | 2.24 | 2.15 | 2.15 | 00:00:00 | | 2007-03-20 | 313,500 | 2.19 | 2.38 | 2.17 | 2.25 | 00:00:00 | | 2007-03-21 | 550,700 | 2.25 | 2.38 | 2.25 | 2.38 | 00:00:00 | | 2007-03-22 | 71,800 | 2.35 | 2.54 | 2.35 | 2.48 | 00:00:00 | | 2007-03-23 | 68,400 | 2.47 | 2.54 | 2.35 | 2.40 | 00:00:00 | | 2007-03-26 | 119,300 | 2.35 | 2.43 | 2.27 | 2.30 | 00:00:00 | | 2007-03-27 | 89,500 | 2.28 | 2.28 | 2.20 | 2.20 | 00:00:00 | | 2007-03-28 | 127,000 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2007-03-29 | 57,400 | 2.22 | 2.25 | 2.20 | 2.24 | 00:00:00 | | 2007-03-30 | 46,500 | 2.19 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2007-04-02 | 41,300 | 2.18 | 2.23 | 2.16 | 2.23 | 00:00:00 | | 2007-04-03 | 328,000 | 2.20 | 2.50 | 2.20 | 2.50 | 00:00:00 | | 2007-04-04 | 82,000 | 2.51 | 2.55 | 2.40 | 2.40 | 00:00:00 | | 2007-04-05 | 125,100 | 2.35 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2007-04-09 | 62,400 | 2.23 | 2.39 | 2.16 | 2.39 | 00:00:00 | | 2007-04-10 | 96,200 | 2.29 | 2.43 | 2.27 | 2.27 | 00:00:00 | | 2007-04-11 | 66,200 | 2.24 | 2.30 | 2.17 | 2.21 | 00:00:00 | | 2007-04-12 | 65,400 | 2.22 | 2.40 | 2.20 | 2.39 | 00:00:00 | | 2007-04-13 | 85,100 | 2.41 | 2.41 | 2.39 | 2.40 | 00:00:00 | | 2007-04-16 | 59,600 | 2.32 | 2.39 | 2.17 | 2.35 | 00:00:00 | | 2007-04-17 | 153,900 | 2.40 | 2.40 | 2.19 | 2.19 | 00:00:00 | | 2007-04-18 | 156,000 | 2.19 | 2.40 | 2.19 | 2.40 | 00:00:00 | | 2007-04-19 | 97,600 | 2.40 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2007-04-20 | 69,500 | 2.38 | 2.45 | 2.27 | 2.32 | 00:00:00 | | 2007-04-23 | 29,900 | 2.23 | 2.28 | 2.23 | 2.25 | 00:00:00 | | 2007-04-24 | 27,500 | 2.30 | 2.30 | 2.24 | 2.24 | 00:00:00 | | 2007-04-25 | 36,700 | 2.24 | 2.24 | 2.19 | 2.20 | 00:00:00 | | 2007-04-26 | 77,700 | 2.19 | 2.19 | 2.05 | 2.15 | 00:00:00 | | 2007-04-27 | 51,500 | 1.99 | 2.28 | 1.99 | 2.21 | 00:00:00 | | 2007-04-30 | 28,800 | 2.20 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2007-05-01 | 121,100 | 2.20 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2007-05-02 | 260,100 | 2.25 | 2.25 | 2.20 | 2.21 | 00:00:00 | | 2007-05-03 | 68,900 | 2.20 | 2.33 | 2.20 | 2.30 | 00:00:00 | | 2007-05-04 | 49,400 | 2.29 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2007-05-07 | 7,200 | 2.32 | 2.35 | 2.32 | 2.32 | 00:00:00 | | 2007-05-08 | 43,200 | 2.32 | 2.32 | 2.20 | 2.29 | 00:00:00 | | 2007-05-09 | 153,200 | 2.21 | 2.33 | 2.21 | 2.30 | 00:00:00 | | 2007-05-10 | 88,300 | 2.40 | 2.50 | 2.35 | 2.40 | 00:00:00 | | 2007-05-11 | 71,400 | 2.46 | 2.46 | 2.40 | 2.43 | 00:00:00 | | 2007-05-14 | 63,400 | 2.37 | 2.50 | 2.35 | 2.45 | 00:00:00 | | 2007-05-15 | 42,100 | 2.45 | 2.50 | 2.44 | 2.46 | 00:00:00 | | 2007-05-16 | 59,700 | 2.49 | 2.49 | 2.27 | 2.35 | 00:00:00 | | 2007-05-17 | 27,000 | 2.30 | 2.31 | 2.30 | 2.30 | 00:00:00 | | 2007-05-18 | 29,400 | 2.31 | 2.43 | 2.31 | 2.34 | 00:00:00 | | 2007-05-22 | 25,500 | 2.33 | 2.33 | 2.27 | 2.29 | 00:00:00 | | 2007-05-23 | 17,800 | 2.29 | 2.34 | 2.29 | 2.34 | 00:00:00 | | 2007-05-24 | 15,500 | 2.33 | 2.33 | 2.27 | 2.30 | 00:00:00 | | 2007-05-25 | 6,300 | 2.26 | 2.34 | 2.26 | 2.26 | 00:00:00 | | 2007-05-28 | 2,700 | 2.30 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2007-05-29 | 95,900 | 2.32 | 2.40 | 2.32 | 2.32 | 00:00:00 | | 2007-05-30 | 48,300 | 2.33 | 2.33 | 2.26 | 2.27 | 00:00:00 | | 2007-05-31 | 29,800 | 2.27 | 2.31 | 2.27 | 2.30 | 00:00:00 | | 2007-06-01 | 568,500 | 2.30 | 2.34 | 2.30 | 2.30 | 00:00:00 | | 2007-06-04 | 18,300 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2007-06-05 | 116,700 | 2.30 | 2.30 | 2.28 | 2.30 | 00:00:00 | | 2007-06-06 | 114,900 | 2.27 | 2.30 | 2.20 | 2.29 | 00:00:00 | | 2007-06-07 | 76,400 | 2.20 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2007-06-08 | 10,600 | 2.21 | 2.28 | 2.21 | 2.28 | 00:00:00 | | 2007-06-11 | 42,800 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2007-06-12 | 60,300 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
