|
 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 | | 2009-05-14 | 178,500 | 0.22 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2009-05-15 | 53,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-05-19 | 90,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2009-05-20 | 46,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-05-21 | 101,000 | 0.23 | 0.28 | 0.23 | 0.26 | 00:00:00 | | 2009-05-22 | 489,200 | 0.29 | 0.39 | 0.28 | 0.35 | 00:00:00 | | 2009-05-25 | 75,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2009-05-26 | 338,600 | 0.38 | 0.38 | 0.31 | 0.36 | 00:00:00 | | 2009-05-27 | 9,300 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2009-05-28 | 63,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2009-05-29 | 144,100 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2009-06-01 | 84,000 | 0.38 | 0.44 | 0.35 | 0.44 | 00:00:00 | | 2009-06-02 | 16,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2009-06-03 | 62,200 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2009-06-04 | 303,300 | 0.40 | 0.43 | 0.37 | 0.41 | 00:00:00 | | 2009-06-05 | 65,900 | 0.49 | 0.49 | 0.42 | 0.46 | 00:00:00 | | 2009-06-08 | 96,300 | 0.45 | 0.51 | 0.45 | 0.49 | 00:00:00 | | 2009-06-09 | 47,800 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-06-10 | 65,500 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2009-06-11 | 42,500 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-06-12 | 6,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-06-15 | 18,400 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2009-06-16 | 15,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2009-06-17 | 18,200 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-06-18 | 14,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-06-19 | 10,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-06-22 | 29,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2009-06-23 | 14,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2009-06-24 | 9,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2009-06-25 | 23,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2009-06-26 | 2,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-06-29 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-06-30 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-07-02 | 30,200 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2009-07-03 | 16,100 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2009-07-06 | 392,800 | 0.43 | 0.43 | 0.34 | 0.35 | 00:00:00 | | 2009-07-07 | 35,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-07-08 | 35,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-07-09 | 11,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2009-07-10 | 5,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2009-07-13 | 29,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2009-07-14 | 219,400 | 0.36 | 0.43 | 0.36 | 0.41 | 00:00:00 | | 2009-07-15 | 230,000 | 0.42 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2009-07-16 | 15,800 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-07-17 | 181,700 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-07-20 | 62,300 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2009-07-21 | 42,500 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2009-07-22 | 15,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2009-07-23 | 84,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-07-24 | 16,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-07-27 | 26,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-07-28 | 30,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-07-29 | 6,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-07-30 | 39,500 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2009-07-31 | 19,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-08-04 | 31,500 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2009-08-05 | 2,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-06 | 18,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-08-07 | 4,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-10 | 27,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-08-11 | 6,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-08-12 | 65,200 | 0.37 | 0.43 | 0.37 | 0.37 | 00:00:00 | | 2009-08-13 | 119,500 | 0.40 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2009-08-14 | 6,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2009-08-17 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2009-08-18 | 23,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2009-08-19 | 108,000 | 0.40 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2009-08-20 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-08-21 | 246,900 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2009-08-24 | 154,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-08-25 | 586,600 | 0.39 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2009-08-26 | 388,600 | 0.45 | 0.58 | 0.41 | 0.56 | 00:00:00 | | 2009-08-27 | 109,800 | 0.58 | 0.58 | 0.51 | 0.54 | 00:00:00 | | 2009-08-28 | 125,200 | 0.51 | 0.52 | 0.46 | 0.48 | 00:00:00 | | 2009-08-31 | 95,800 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-09-01 | 120,100 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2009-09-02 | 223,000 | 0.49 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2009-09-03 | 95,900 | 0.51 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2009-09-04 | 617,000 | 0.59 | 0.71 | 0.58 | 0.71 | 00:00:00 | | 2009-09-08 | 443,000 | 0.73 | 0.73 | 0.62 | 0.68 | 00:00:00 | | 2009-09-09 | 78,300 | 0.65 | 0.66 | 0.59 | 0.60 | 00:00:00 | | 2009-09-10 | 198,800 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-09-11 | 88,500 | 0.63 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2009-09-14 | 112,500 | 0.60 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2009-09-15 | 74,000 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2009-09-16 | 165,600 | 0.66 | 0.67 | 0.60 | 0.65 | 00:00:00 | | 2009-09-17 | 84,900 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2009-09-18 | 7,500 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2009-09-21 | 15,100 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2009-09-22 | 52,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-09-23 | 45,500 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2009-09-24 | 17,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2009-09-25 | 56,800 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2009-09-28 | 26,500 | 0.63 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-09-29 | 39,200 | 0.63 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2009-09-30 | 19,100 | 0.69 | 0.69 | 0.60 | 0.67 | 00:00:00 | | 2009-10-01 | 42,400 | 0.67 | 0.68 | 0.61 | 0.63 | 00:00:00 | | 2009-10-02 | 35,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-10-05 | 34,900 | 0.63 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2009-10-06 | 882,700 | 0.68 | 0.82 | 0.68 | 0.77 | 00:00:00 | | 2009-10-07 | 941,200 | 0.78 | 0.85 | 0.74 | 0.81 | 00:00:00 | | 2009-10-08 | 362,800 | 0.84 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2009-10-09 | 127,900 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2009-10-13 | 211,300 | 0.79 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2009-10-14 | 154,500 | 0.76 | 0.79 | 0.72 | 0.77 | 00:00:00 | | 2009-10-15 | 269,400 | 0.73 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2009-10-16 | 209,600 | 0.74 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2009-10-19 | 39,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-10-20 | 62,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-10-21 | 327,600 | 0.69 | 0.78 | 0.69 | 0.77 | 00:00:00 | | 2009-10-22 | 241,000 | 0.76 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2009-10-23 | 326,000 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2009-10-26 | 161,400 | 0.71 | 0.72 | 0.63 | 0.65 | 00:00:00 | | 2009-10-27 | 60,900 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2009-10-28 | 198,500 | 0.63 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2009-10-29 | 85,200 | 0.60 | 0.68 | 0.60 | 0.67 | 00:00:00 | | 2009-10-30 | 104,200 | 0.61 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2009-11-02 | 231,300 | 0.60 | 0.66 | 0.60 | 0.63 | 00:00:00 | | 2009-11-03 | 112,700 | 0.62 | 0.68 | 0.62 | 0.67 | 00:00:00 | | 2009-11-04 | 114,300 | 0.70 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2009-11-05 | 66,500 | 0.71 | 0.74 | 0.68 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
