|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-29 | 49,300 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2010-04-30 | 95,500 | 0.42 | 0.44 | 0.40 | 0.43 | 00:00:00 | 2010-05-03 | 13,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2010-05-04 | 15,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2010-05-05 | 48,100 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2010-05-06 | 96,200 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2010-05-07 | 72,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2010-05-10 | 140,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-05-11 | 47,600 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2010-05-12 | 539,200 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2010-05-13 | 356,600 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2010-05-14 | 78,100 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2010-05-17 | 169,100 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2010-05-18 | 562,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2010-05-19 | 71,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2010-05-20 | 52,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2010-05-21 | 19,600 | 0.36 | 0.42 | 0.36 | 0.37 | 00:00:00 | 2010-05-25 | 21,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2010-05-26 | 55,300 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2010-05-27 | 157,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2010-05-28 | 82,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2010-05-31 | 17,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2010-06-01 | 648,000 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2010-06-02 | 44,400 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2010-06-03 | 158,200 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2010-06-04 | 206,500 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2010-06-07 | 260,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2010-06-08 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-06-09 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-06-10 | 27,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-06-11 | 178,000 | 0.41 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2010-06-14 | 123,700 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2010-06-15 | 61,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-06-16 | 6,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-06-17 | 5,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2010-06-18 | 71,500 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2010-06-21 | 73,700 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2010-06-22 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-06-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-06-24 | 84,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-06-25 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-06-28 | 60,900 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2010-06-29 | 14,300 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2010-06-30 | 106,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-07-02 | 89,900 | 0.42 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2010-07-05 | 19,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-07-06 | 146,900 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2010-07-07 | 45,600 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2010-07-08 | 30,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2010-07-09 | 48,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2010-07-12 | 16,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-07-13 | 9,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-07-14 | 16,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2010-07-15 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-07-16 | 15,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-07-19 | 36,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-07-20 | 42,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-07-21 | 28,200 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-07-22 | 11,600 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2010-07-23 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2010-07-26 | 6,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2010-07-27 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2010-07-28 | 66,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-07-29 | 48,800 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2010-07-30 | 16,400 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2010-08-03 | 23,900 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-08-04 | 41,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2010-08-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-08-06 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-08-09 | 18,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-08-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-08-11 | 18,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-08-12 | 108,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-08-13 | 35,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2010-08-16 | 12,100 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-08-17 | 22,100 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2010-08-18 | 80,200 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | 2010-08-19 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2010-08-20 | 71,700 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2010-08-23 | 163,700 | 0.57 | 0.64 | 0.55 | 0.58 | 00:00:00 | 2010-08-24 | 115,500 | 0.60 | 0.60 | 0.52 | 0.53 | 00:00:00 | 2010-08-25 | 68,300 | 0.54 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2010-08-26 | 27,600 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2010-08-27 | 132,200 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | 2010-08-30 | 112,400 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2010-08-31 | 8,700 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2010-09-01 | 91,300 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2010-09-02 | 28,200 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2010-09-03 | 101,900 | 0.48 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2010-09-07 | 10,300 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2010-09-08 | 107,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2010-09-09 | 22,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-09-10 | 28,700 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2010-09-13 | 364,000 | 0.54 | 0.59 | 0.54 | 0.55 | 00:00:00 | 2010-09-14 | 73,600 | 0.55 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2010-09-15 | 125,400 | 0.54 | 0.55 | 0.49 | 0.55 | 00:00:00 | 2010-09-16 | 41,800 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2010-09-17 | 480,000 | 0.58 | 0.60 | 0.53 | 0.55 | 00:00:00 | 2010-09-20 | 210,700 | 0.57 | 0.57 | 0.52 | 0.54 | 00:00:00 | 2010-09-21 | 73,700 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2010-09-22 | 466,800 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2010-09-23 | 277,000 | 0.50 | 0.56 | 0.49 | 0.56 | 00:00:00 | 2010-09-24 | 1,353,700 | 0.59 | 0.79 | 0.59 | 0.73 | 00:00:00 | 2010-09-27 | 2,403,600 | 0.73 | 0.83 | 0.73 | 0.80 | 00:00:00 | 2010-09-28 | 1,025,600 | 0.80 | 0.83 | 0.79 | 0.83 | 00:00:00 | 2010-09-29 | 777,800 | 0.84 | 0.87 | 0.81 | 0.85 | 00:00:00 | 2010-09-30 | 412,900 | 0.86 | 0.86 | 0.78 | 0.84 | 00:00:00 | 2010-10-01 | 173,600 | 0.84 | 0.86 | 0.80 | 0.80 | 00:00:00 | 2010-10-04 | 377,800 | 0.80 | 0.86 | 0.78 | 0.86 | 00:00:00 | 2010-10-05 | 106,000 | 0.85 | 0.86 | 0.82 | 0.84 | 00:00:00 | 2010-10-06 | 13,000 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | 2010-10-07 | 599,500 | 0.87 | 1.03 | 0.83 | 1.00 | 00:00:00 | 2010-10-08 | 362,300 | 1.02 | 1.10 | 0.95 | 1.05 | 00:00:00 | 2010-10-12 | 405,800 | 1.10 | 1.15 | 1.05 | 1.14 | 00:00:00 | 2010-10-13 | 266,200 | 1.14 | 1.15 | 1.01 | 1.09 | 00:00:00 | 2010-10-14 | 188,200 | 1.13 | 1.13 | 1.06 | 1.13 | 00:00:00 | 2010-10-15 | 71,300 | 1.13 | 1.13 | 1.06 | 1.11 | 00:00:00 | 2010-10-18 | 111,800 | 1.07 | 1.07 | 1.00 | 1.02 | 00:00:00 | 2010-10-19 | 193,200 | 1.02 | 1.09 | 1.01 | 1.04 | 00:00:00 | 2010-10-20 | 336,700 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | 2010-10-21 | 658,500 | 1.16 | 1.20 | 1.10 | 1.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|