|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-12 | 60,300 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2007-06-13 | 61,600 | 2.20 | 2.21 | 2.15 | 2.17 | 00:00:00 | | 2007-06-14 | 111,800 | 2.17 | 2.22 | 2.16 | 2.22 | 00:00:00 | | 2007-06-15 | 116,100 | 2.15 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2007-06-18 | 400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2007-06-19 | 38,400 | 2.08 | 2.12 | 2.07 | 2.10 | 00:00:00 | | 2007-06-20 | 62,400 | 2.10 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2007-06-21 | 78,600 | 2.06 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2007-06-22 | 32,300 | 2.04 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2007-06-25 | 13,000 | 2.10 | 2.16 | 2.10 | 2.16 | 00:00:00 | | 2007-06-26 | 75,200 | 2.07 | 2.07 | 1.95 | 1.98 | 00:00:00 | | 2007-06-27 | 11,900 | 1.98 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2007-06-28 | 37,600 | 1.95 | 2.10 | 1.95 | 2.10 | 00:00:00 | | 2007-06-29 | 4,000 | 2.07 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2007-07-03 | 3,900 | 2.03 | 2.04 | 2.03 | 2.04 | 00:00:00 | | 2007-07-04 | 4,600 | 2.01 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2007-07-05 | 200 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2007-07-06 | 86,600 | 2.09 | 2.24 | 2.06 | 2.20 | 00:00:00 | | 2007-07-09 | 43,400 | 2.20 | 2.23 | 2.16 | 2.21 | 00:00:00 | | 2007-07-10 | 13,300 | 2.28 | 2.28 | 2.15 | 2.15 | 00:00:00 | | 2007-07-11 | 19,000 | 2.10 | 2.18 | 2.10 | 2.18 | 00:00:00 | | 2007-07-12 | 76,400 | 2.15 | 2.26 | 2.15 | 2.26 | 00:00:00 | | 2007-07-13 | 63,100 | 2.19 | 2.30 | 2.19 | 2.25 | 00:00:00 | | 2007-07-16 | 19,800 | 2.16 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2007-07-17 | 19,600 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2007-07-18 | 9,400 | 2.07 | 2.11 | 2.07 | 2.11 | 00:00:00 | | 2007-07-19 | 85,600 | 2.19 | 2.29 | 2.15 | 2.22 | 00:00:00 | | 2007-07-20 | 35,900 | 2.21 | 2.25 | 2.21 | 2.22 | 00:00:00 | | 2007-07-23 | 77,800 | 2.22 | 2.26 | 2.22 | 2.22 | 00:00:00 | | 2007-07-24 | 138,000 | 2.23 | 2.24 | 2.15 | 2.15 | 00:00:00 | | 2007-07-25 | 79,200 | 2.12 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2007-07-26 | 80,200 | 2.11 | 2.11 | 2.05 | 2.05 | 00:00:00 | | 2007-07-27 | 19,300 | 2.04 | 2.06 | 2.00 | 2.06 | 00:00:00 | | 2007-07-30 | 19,600 | 2.07 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2007-07-31 | 5,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2007-08-01 | 60,000 | 2.05 | 2.13 | 2.00 | 2.00 | 00:00:00 | | 2007-08-02 | 6,200 | 2.05 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2007-08-03 | 28,000 | 2.03 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2007-08-07 | 14,500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-08-08 | 10,600 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2007-08-09 | 41,200 | 2.00 | 2.00 | 1.91 | 1.93 | 00:00:00 | | 2007-08-10 | 55,400 | 1.90 | 1.90 | 1.81 | 1.86 | 00:00:00 | | 2007-08-13 | 14,800 | 1.83 | 1.89 | 1.82 | 1.89 | 00:00:00 | | 2007-08-14 | 43,400 | 1.85 | 1.85 | 1.62 | 1.62 | 00:00:00 | | 2007-08-15 | 8,900 | 1.63 | 1.65 | 1.52 | 1.60 | 00:00:00 | | 2007-08-16 | 19,300 | 1.50 | 1.50 | 1.25 | 1.49 | 00:00:00 | | 2007-08-17 | 27,700 | 1.60 | 1.60 | 1.40 | 1.41 | 00:00:00 | | 2007-08-20 | 8,200 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2007-08-21 | 37,900 | 1.36 | 1.48 | 1.30 | 1.30 | 00:00:00 | | 2007-08-22 | 42,600 | 1.31 | 1.78 | 1.31 | 1.61 | 00:00:00 | | 2007-08-23 | 22,800 | 1.61 | 1.61 | 1.53 | 1.59 | 00:00:00 | | 2007-08-24 | 19,500 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2007-08-27 | 4,500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2007-08-28 | 300 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2007-08-29 | 31,000 | 1.40 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2007-08-31 | 55,700 | 1.45 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2007-09-05 | 23,000 | 1.49 | 1.49 | 1.40 | 1.43 | 00:00:00 | | 2007-09-06 | 39,700 | 1.49 | 1.76 | 1.49 | 1.76 | 00:00:00 | | 2007-09-07 | 18,800 | 1.64 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2007-09-11 | 15,600 | 1.55 | 1.67 | 1.54 | 1.54 | 00:00:00 | | 2007-09-12 | 20,300 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2007-09-13 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2007-09-14 | 17,000 | 1.47 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2007-09-17 | 17,900 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2007-09-18 | 8,500 | 1.50 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2007-09-19 | 17,500 | 1.46 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2007-09-20 | 45,800 | 1.50 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2007-09-21 | 30,000 | 1.52 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2007-09-24 | 4,200 | 1.49 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2007-09-25 | 21,200 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2007-09-26 | 16,200 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2007-09-27 | 5,700 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2007-09-28 | 151,000 | 1.60 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2007-10-01 | 49,300 | 1.50 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2007-10-02 | 4,700 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2007-10-03 | 44,800 | 1.55 | 1.60 | 1.45 | 1.50 | 00:00:00 | | 2007-10-04 | 275,900 | 1.51 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2007-10-05 | 22,500 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2007-10-09 | 282,000 | 1.55 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2007-10-10 | 283,000 | 1.50 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2007-10-11 | 18,200 | 1.54 | 1.65 | 1.54 | 1.60 | 00:00:00 | | 2007-10-12 | 71,300 | 1.64 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2007-10-15 | 15,100 | 1.62 | 1.84 | 1.62 | 1.67 | 00:00:00 | | 2007-10-16 | 11,900 | 1.67 | 1.67 | 1.61 | 1.61 | 00:00:00 | | 2007-10-17 | 84,700 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2007-10-18 | 84,000 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2007-10-19 | 106,500 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2007-10-22 | 72,400 | 1.48 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2007-10-23 | 191,500 | 1.50 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2007-10-24 | 77,200 | 1.45 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2007-10-25 | 34,300 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2007-10-26 | 166,500 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2007-10-29 | 661,500 | 1.80 | 2.15 | 1.75 | 1.80 | 00:00:00 | | 2007-10-30 | 128,200 | 1.85 | 1.85 | 1.70 | 1.80 | 00:00:00 | | 2007-10-31 | 38,100 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2007-11-01 | 72,500 | 1.80 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2007-11-02 | 41,500 | 1.90 | 2.03 | 1.90 | 2.03 | 00:00:00 | | 2007-11-05 | 21,500 | 1.98 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2007-11-06 | 15,800 | 2.04 | 2.04 | 1.85 | 1.85 | 00:00:00 | | 2007-11-07 | 219,700 | 1.85 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2007-11-08 | 49,500 | 1.87 | 1.89 | 1.85 | 1.85 | 00:00:00 | | 2007-11-09 | 28,500 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2007-11-12 | 15,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2007-11-13 | 84,300 | 1.80 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2007-11-14 | 4,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2007-11-15 | 564,800 | 1.75 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2007-11-16 | 26,600 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2007-11-19 | 3,100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2007-11-20 | 10,000 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2007-11-21 | 5,000 | 1.70 | 1.75 | 1.68 | 1.73 | 00:00:00 | | 2007-11-22 | 1,900 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2007-11-23 | 18,200 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2007-11-26 | 36,000 | 1.75 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2007-11-27 | 40,900 | 1.80 | 1.80 | 1.61 | 1.69 | 00:00:00 | | 2007-11-28 | 1,018,600 | 1.70 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2007-11-29 | 16,000 | 1.73 | 1.73 | 1.58 | 1.58 | 00:00:00 | | 2007-11-30 | 261,200 | 1.63 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2007-12-03 | 27,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2007-12-04 | 149,600 | 1.55 | 1.63 | 1.50 | 1.59 | 00:00:00 | | 2007-12-05 | 52,300 | 1.60 | 1.63 | 1.55 | 1.58 | 00:00:00 | | 2007-12-06 | 30,300 | 1.55 | 1.55 | 1.47 | 1.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
