|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-06 | 30,300 | 1.55 | 1.55 | 1.47 | 1.48 | 00:00:00 | | 2007-12-07 | 49,300 | 1.50 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2007-12-10 | 47,100 | 1.45 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2007-12-11 | 956,400 | 1.42 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2007-12-12 | 106,100 | 1.45 | 1.60 | 1.45 | 1.47 | 00:00:00 | | 2007-12-13 | 29,400 | 1.43 | 1.43 | 1.32 | 1.40 | 00:00:00 | | 2007-12-14 | 14,500 | 1.38 | 1.50 | 1.38 | 1.45 | 00:00:00 | | 2007-12-17 | 62,100 | 1.42 | 1.47 | 1.36 | 1.47 | 00:00:00 | | 2007-12-18 | 45,900 | 1.46 | 1.46 | 1.39 | 1.39 | 00:00:00 | | 2007-12-19 | 22,300 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2007-12-20 | 87,600 | 1.44 | 1.44 | 1.30 | 1.43 | 00:00:00 | | 2007-12-21 | 7,800 | 1.41 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2007-12-24 | 11,800 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2007-12-27 | 11,400 | 1.50 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2007-12-28 | 19,400 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2007-12-31 | 3,500 | 1.59 | 1.63 | 1.50 | 1.63 | 00:00:00 | | 2008-01-02 | 16,700 | 1.70 | 1.70 | 1.57 | 1.70 | 00:00:00 | | 2008-01-03 | 29,300 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2008-01-04 | 5,600 | 1.63 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2008-01-07 | 16,800 | 1.65 | 1.70 | 1.59 | 1.70 | 00:00:00 | | 2008-01-08 | 76,700 | 1.75 | 1.84 | 1.75 | 1.83 | 00:00:00 | | 2008-01-09 | 3,800 | 1.67 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2008-01-10 | 22,000 | 1.77 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2008-01-11 | 12,500 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2008-01-14 | 62,100 | 1.73 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-01-15 | 41,900 | 1.76 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2008-01-16 | 14,500 | 1.68 | 1.68 | 1.51 | 1.53 | 00:00:00 | | 2008-01-17 | 5,100 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-01-18 | 26,100 | 1.52 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2008-01-21 | 74,000 | 1.50 | 1.52 | 1.43 | 1.43 | 00:00:00 | | 2008-01-22 | 2,200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-01-23 | 136,000 | 1.40 | 1.57 | 1.40 | 1.45 | 00:00:00 | | 2008-01-24 | 20,800 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2008-01-25 | 24,600 | 1.47 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2008-01-28 | 22,300 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2008-01-29 | 23,600 | 1.43 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2008-01-30 | 52,500 | 1.42 | 1.42 | 1.26 | 1.38 | 00:00:00 | | 2008-01-31 | 19,200 | 1.31 | 1.39 | 1.28 | 1.28 | 00:00:00 | | 2008-02-01 | 34,200 | 1.30 | 1.35 | 1.27 | 1.31 | 00:00:00 | | 2008-02-04 | 5,500 | 1.28 | 1.38 | 1.28 | 1.33 | 00:00:00 | | 2008-02-05 | 48,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-02-06 | 4,100 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2008-02-07 | 20,600 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2008-02-08 | 25,500 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2008-02-11 | 8,300 | 1.29 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2008-02-12 | 61,000 | 1.30 | 1.50 | 1.30 | 1.49 | 00:00:00 | | 2008-02-13 | 48,000 | 1.41 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2008-02-14 | 245,100 | 1.45 | 1.58 | 1.45 | 1.51 | 00:00:00 | | 2008-02-15 | 199,300 | 1.53 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2008-02-19 | 45,500 | 1.59 | 1.61 | 1.45 | 1.50 | 00:00:00 | | 2008-02-20 | 7,500 | 1.56 | 1.56 | 1.42 | 1.45 | 00:00:00 | | 2008-02-21 | 18,500 | 1.48 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-02-22 | 19,500 | 1.48 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2008-02-25 | 10,400 | 1.40 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2008-02-26 | 21,000 | 1.38 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2008-02-27 | 3,500 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2008-02-28 | 54,100 | 1.40 | 1.50 | 1.38 | 1.40 | 00:00:00 | | 2008-02-29 | 30,700 | 1.45 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2008-03-03 | 16,900 | 1.45 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2008-03-04 | 26,500 | 1.45 | 1.47 | 1.36 | 1.36 | 00:00:00 | | 2008-03-05 | 13,100 | 1.34 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2008-03-06 | 11,700 | 1.43 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2008-03-07 | 12,500 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2008-03-10 | 41,400 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2008-03-11 | 19,900 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2008-03-12 | 6,600 | 1.32 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2008-03-13 | 4,800 | 1.31 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2008-03-14 | 8,100 | 1.31 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2008-03-17 | 7,300 | 1.25 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2008-03-18 | 41,000 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2008-03-19 | 27,000 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2008-03-20 | 8,135,400 | 1.16 | 1.19 | 1.02 | 1.19 | 00:00:00 | | 2008-03-24 | 12,100 | 1.22 | 1.25 | 1.10 | 1.22 | 00:00:00 | | 2008-03-25 | 17,800 | 1.24 | 1.24 | 1.11 | 1.11 | 00:00:00 | | 2008-03-26 | 9,500 | 1.11 | 1.19 | 1.11 | 1.15 | 00:00:00 | | 2008-03-27 | 5,700 | 1.24 | 1.24 | 1.13 | 1.14 | 00:00:00 | | 2008-03-28 | 22,700 | 1.14 | 1.21 | 1.14 | 1.21 | 00:00:00 | | 2008-03-31 | 29,100 | 1.16 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2008-04-01 | 63,700 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2008-04-02 | 11,800 | 1.06 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2008-04-03 | 21,000 | 1.14 | 1.14 | 1.05 | 1.06 | 00:00:00 | | 2008-04-04 | 21,000 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2008-04-07 | 5,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-04-08 | 31,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-04-09 | 5,600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-04-10 | 5,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-04-11 | 39,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2008-04-14 | 33,700 | 0.99 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2008-04-15 | 31,000 | 0.93 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2008-04-16 | 19,000 | 0.98 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2008-04-17 | 95,300 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2008-04-18 | 242,400 | 0.91 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2008-04-21 | 36,600 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2008-04-22 | 3,300 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2008-04-23 | 1,255,600 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2008-04-24 | 300,200 | 0.89 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2008-04-25 | 204,600 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2008-04-28 | 22,600 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2008-04-29 | 23,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2008-04-30 | 10,000 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2008-05-01 | 11,000 | 0.77 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2008-05-02 | 5,100 | 0.83 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2008-05-05 | 75,000 | 0.85 | 0.86 | 0.77 | 0.79 | 00:00:00 | | 2008-05-06 | 6,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2008-05-07 | 108,500 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2008-05-08 | 120,400 | 0.75 | 0.85 | 0.75 | 0.82 | 00:00:00 | | 2008-05-09 | 115,600 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2008-05-12 | 35,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-05-13 | 1,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-05-14 | 8,000 | 0.76 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2008-05-15 | 7,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2008-05-16 | 2,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-05-20 | 21,200 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2008-05-21 | 1,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-05-22 | 120,900 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2008-05-23 | 3,200 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2008-05-26 | 28,000 | 0.82 | 0.82 | 0.77 | 0.81 | 00:00:00 | | 2008-05-27 | 75,700 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2008-05-28 | 35,000 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2008-05-29 | 70,500 | 0.82 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2008-05-30 | 13,600 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
