|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-30 | 13,600 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2008-06-02 | 63,400 | 0.86 | 0.99 | 0.86 | 0.98 | 00:00:00 | | 2008-06-03 | 76,700 | 0.98 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2008-06-04 | 13,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2008-06-05 | 20,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-06-06 | 28,600 | 0.86 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2008-06-09 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-06-10 | 32,500 | 0.96 | 0.96 | 0.88 | 0.95 | 00:00:00 | | 2008-06-11 | 15,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2008-06-12 | 35,900 | 0.95 | 0.95 | 0.88 | 0.93 | 00:00:00 | | 2008-06-13 | 500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2008-06-16 | 10,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2008-06-17 | 2,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2008-06-18 | 15,000 | 0.89 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2008-06-19 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-06-20 | 13,000 | 0.86 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2008-06-23 | 30,000 | 0.82 | 0.89 | 0.81 | 0.84 | 00:00:00 | | 2008-06-24 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-06-25 | 53,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2008-06-26 | 54,700 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2008-06-27 | 5,500 | 0.84 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2008-06-30 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-07-02 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-07-03 | 8,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2008-07-04 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2008-07-07 | 1,500 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2008-07-08 | 155,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2008-07-09 | 36,700 | 0.80 | 0.89 | 0.76 | 0.89 | 00:00:00 | | 2008-07-10 | 14,000 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2008-07-11 | 33,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-07-14 | 464,400 | 0.87 | 0.87 | 0.75 | 0.76 | 00:00:00 | | 2008-07-15 | 59,000 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2008-07-16 | 27,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2008-07-17 | 4,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2008-07-18 | 20,000 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2008-07-21 | 6,500 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2008-07-22 | 33,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2008-07-23 | 8,200 | 0.60 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2008-07-24 | 4,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-07-25 | 5,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-07-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-07-29 | 4,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-07-30 | 29,100 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2008-07-31 | 165,500 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2008-08-01 | 15,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2008-08-05 | 65,300 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-08-06 | 7,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-08-07 | 10,900 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-08-08 | 104,700 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2008-08-11 | 26,700 | 0.54 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2008-08-12 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-08-13 | 7,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2008-08-14 | 85,000 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-08-15 | 11,200 | 0.54 | 0.54 | 0.45 | 0.50 | 00:00:00 | | 2008-08-18 | 10,000 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-08-19 | 17,000 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2008-08-20 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-08-21 | 13,500 | 0.45 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2008-08-22 | 13,000 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-08-25 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-08-26 | 15,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-08-27 | 19,000 | 0.47 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2008-08-28 | 68,600 | 0.41 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2008-08-29 | 9,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-09-02 | 1,186,500 | 0.43 | 0.43 | 0.33 | 0.41 | 00:00:00 | | 2008-09-03 | 74,200 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2008-09-04 | 10,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2008-09-05 | 509,500 | 0.36 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2008-09-08 | 867,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2008-09-09 | 46,100 | 0.35 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2008-09-10 | 598,500 | 0.36 | 0.36 | 0.28 | 0.29 | 00:00:00 | | 2008-09-11 | 117,300 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-09-12 | 113,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2008-09-15 | 54,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-09-16 | 69,500 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2008-09-17 | 64,500 | 0.33 | 0.41 | 0.33 | 0.35 | 00:00:00 | | 2008-09-18 | 58,300 | 0.38 | 0.44 | 0.35 | 0.35 | 00:00:00 | | 2008-09-19 | 17,000 | 0.39 | 0.39 | 0.31 | 0.35 | 00:00:00 | | 2008-09-22 | 100,300 | 0.33 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2008-09-23 | 98,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-09-24 | 554,300 | 0.35 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2008-09-25 | 654,600 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2008-09-26 | 64,100 | 0.33 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2008-09-29 | 142,700 | 0.34 | 0.34 | 0.27 | 0.28 | 00:00:00 | | 2008-09-30 | 7,100 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-10-01 | 43,700 | 0.26 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2008-10-02 | 79,000 | 0.24 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2008-10-03 | 8,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-10-06 | 181,100 | 0.19 | 0.19 | 0.11 | 0.19 | 00:00:00 | | 2008-10-07 | 136,800 | 0.15 | 0.23 | 0.15 | 0.22 | 00:00:00 | | 2008-10-08 | 119,800 | 0.26 | 0.26 | 0.17 | 0.24 | 00:00:00 | | 2008-10-09 | 40,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-10 | 67,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-10-14 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-10-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-10-16 | 7,500 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2008-10-17 | 10,500 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-10-20 | 12,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-10-21 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-10-22 | 148,000 | 0.17 | 0.20 | 0.12 | 0.12 | 00:00:00 | | 2008-10-23 | 180,000 | 0.13 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2008-10-24 | 166,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-27 | 243,000 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2008-10-28 | 422,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-10-29 | 315,300 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-10-30 | 217,000 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-10-31 | 236,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-11-03 | 144,400 | 0.18 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2008-11-04 | 90,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-11-05 | 162,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-11-06 | 181,900 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-11-07 | 49,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-11-10 | 49,500 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-11-11 | 54,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-11-12 | 106,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-11-13 | 380,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-11-14 | 477,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-11-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-11-18 | 328,000 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2008-11-19 | 370,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-11-20 | 221,500 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
