|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-20 | 221,500 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-11-21 | 118,200 | 0.09 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2008-11-24 | 78,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-11-25 | 39,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-26 | 262,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-27 | 87,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-28 | 119,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-01 | 373,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-02 | 176,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-03 | 140,700 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-12-04 | 66,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-05 | 23,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-12-08 | 186,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-09 | 193,400 | 0.07 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-12-10 | 182,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-11 | 198,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-12-12 | 162,500 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-12-15 | 339,600 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-12-16 | 167,000 | 0.10 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-12-17 | 10,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-12-18 | 401,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-12-19 | 117,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-22 | 98,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-12-23 | 85,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-24 | 30,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-12-29 | 95,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-12-30 | 80,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-12-31 | 35,500 | 0.11 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2009-01-02 | 86,000 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2009-01-05 | 30,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-06 | 72,000 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2009-01-07 | 145,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-01-08 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-09 | 136,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-01-12 | 56,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-01-13 | 73,300 | 0.13 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2009-01-14 | 125,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-01-15 | 26,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-01-16 | 45,000 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-01-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-20 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-21 | 18,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-22 | 31,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-01-23 | 22,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-26 | 37,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-01-27 | 20,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-28 | 146,500 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2009-01-29 | 194,300 | 0.13 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-01-30 | 163,400 | 0.13 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2009-02-02 | 75,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2009-02-03 | 77,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-04 | 25,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-05 | 222,000 | 0.15 | 0.19 | 0.14 | 0.16 | 00:00:00 | | 2009-02-06 | 64,000 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2009-02-09 | 44,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-02-10 | 57,000 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2009-02-11 | 121,000 | 0.22 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2009-02-12 | 62,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-02-13 | 10,400 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-02-17 | 167,400 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2009-02-18 | 73,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2009-02-19 | 25,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2009-02-20 | 126,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-02-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-24 | 67,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-02-25 | 63,500 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-02-26 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-02-27 | 39,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-03-02 | 40,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-03-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-04 | 40,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-05 | 29,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-03-06 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-09 | 8,600 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2009-03-10 | 12,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-11 | 3,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-03-12 | 26,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-16 | 64,400 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-03-17 | 18,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-03-18 | 50,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-19 | 56,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-03-20 | 142,500 | 0.17 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2009-03-23 | 59,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-03-24 | 107,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-03-25 | 90,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-03-26 | 60,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-03-27 | 32,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-03-30 | 115,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-03-31 | 104,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-04-01 | 43,000 | 0.19 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2009-04-02 | 43,200 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-04-03 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-04-06 | 20,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-04-07 | 17,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-04-08 | 64,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-04-09 | 89,900 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2009-04-13 | 25,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-14 | 75,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-04-15 | 185,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-04-16 | 132,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-04-17 | 125,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-04-20 | 58,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-04-21 | 90,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-22 | 80,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-04-23 | 20,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-24 | 1,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-04-27 | 350,000 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2009-04-28 | 208,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-04-29 | 352,700 | 0.20 | 0.26 | 0.20 | 0.24 | 00:00:00 | | 2009-04-30 | 114,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-05-01 | 75,500 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2009-05-04 | 12,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2009-05-05 | 85,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2009-05-06 | 14,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-05-07 | 19,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2009-05-08 | 79,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-05-11 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2009-05-12 | 9,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-05-13 | 37,100 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2009-05-14 | 178,500 | 0.22 | 0.24 | 0.20 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
