|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-21 | 658,500 | 1.16 | 1.20 | 1.10 | 1.13 | 00:00:00 | | 2010-10-22 | 650,700 | 1.10 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2010-10-25 | 532,500 | 1.25 | 1.40 | 1.25 | 1.30 | 00:00:00 | | 2010-10-26 | 336,400 | 1.35 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2010-10-27 | 152,200 | 1.32 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2010-10-28 | 344,700 | 1.35 | 1.37 | 1.24 | 1.25 | 00:00:00 | | 2010-10-29 | 371,200 | 1.26 | 1.26 | 1.15 | 1.25 | 00:00:00 | | 2010-11-01 | 242,300 | 1.26 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2010-11-02 | 4,499,700 | 1.28 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2010-11-03 | 268,400 | 1.31 | 1.38 | 1.29 | 1.33 | 00:00:00 | | 2010-11-04 | 287,000 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2010-11-05 | 1,097,600 | 1.35 | 1.58 | 1.35 | 1.57 | 00:00:00 | | 2010-11-08 | 461,100 | 1.55 | 1.55 | 1.44 | 1.49 | 00:00:00 | | 2010-11-09 | 619,000 | 1.47 | 1.50 | 1.35 | 1.40 | 00:00:00 | | 2010-11-10 | 412,500 | 1.40 | 1.40 | 1.28 | 1.37 | 00:00:00 | | 2010-11-11 | 228,100 | 1.39 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2010-11-12 | 157,400 | 1.38 | 1.38 | 1.28 | 1.33 | 00:00:00 | | 2010-11-15 | 197,000 | 1.32 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2010-11-16 | 741,600 | 1.26 | 1.29 | 1.15 | 1.20 | 00:00:00 | | 2010-11-17 | 248,800 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2010-11-18 | 523,700 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2010-11-19 | 244,900 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2010-11-22 | 480,800 | 1.17 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2010-11-23 | 99,200 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-11-24 | 135,400 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2010-11-25 | 62,400 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2010-11-26 | 1,286,200 | 1.17 | 1.27 | 1.16 | 1.20 | 00:00:00 | | 2010-11-29 | 1,521,400 | 1.20 | 1.34 | 1.19 | 1.30 | 00:00:00 | | 2010-11-30 | 784,300 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2010-12-01 | 3,708,100 | 1.32 | 1.37 | 1.27 | 1.35 | 00:00:00 | | 2010-12-02 | 6,159,800 | 1.35 | 1.37 | 1.28 | 1.30 | 00:00:00 | | 2010-12-03 | 14,170,100 | 1.32 | 1.48 | 1.30 | 1.48 | 00:00:00 | | 2010-12-06 | 624,700 | 1.47 | 1.49 | 1.36 | 1.37 | 00:00:00 | | 2010-12-07 | 206,900 | 1.37 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2010-12-08 | 671,000 | 1.37 | 1.37 | 1.27 | 1.29 | 00:00:00 | | 2010-12-09 | 136,900 | 1.29 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2010-12-10 | 256,400 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2010-12-13 | 752,900 | 1.30 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2010-12-14 | 306,300 | 1.32 | 1.32 | 1.19 | 1.27 | 00:00:00 | | 2010-12-15 | 61,200 | 1.24 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2010-12-16 | 155,000 | 1.22 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2010-12-17 | 69,700 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2010-12-20 | 43,000 | 1.24 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2010-12-21 | 55,200 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2010-12-22 | 16,600 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2010-12-23 | 46,700 | 1.24 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2010-12-24 | 49,600 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2010-12-29 | 71,600 | 1.30 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2010-12-30 | 87,100 | 1.31 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2010-12-31 | 74,400 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2011-01-04 | 95,500 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2011-01-05 | 105,400 | 1.23 | 1.28 | 1.20 | 1.23 | 00:00:00 | | 2011-01-06 | 63,800 | 1.23 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2011-01-07 | 208,900 | 1.18 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2011-01-10 | 66,900 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2011-01-11 | 144,800 | 1.17 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2011-01-12 | 148,000 | 1.19 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2011-01-13 | 178,500 | 1.21 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2011-01-14 | 93,000 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2011-01-17 | 34,300 | 1.14 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2011-01-18 | 238,700 | 1.12 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2011-01-19 | 773,800 | 1.18 | 1.25 | 1.14 | 1.15 | 00:00:00 | | 2011-01-20 | 378,100 | 1.15 | 1.15 | 1.06 | 1.08 | 00:00:00 | | 2011-01-21 | 619,700 | 1.08 | 1.09 | 0.98 | 1.02 | 00:00:00 | | 2011-01-24 | 342,500 | 1.02 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2011-01-25 | 238,100 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2011-01-26 | 156,400 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2011-01-27 | 198,700 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2011-01-28 | 96,500 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2011-01-31 | 316,700 | 1.00 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2011-02-01 | 95,300 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2011-02-02 | 219,800 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2011-02-03 | 2,297,500 | 1.11 | 1.30 | 1.09 | 1.29 | 00:00:00 | | 2011-02-04 | 491,100 | 1.30 | 1.33 | 1.21 | 1.27 | 00:00:00 | | 2011-02-07 | 543,900 | 1.30 | 1.30 | 1.20 | 1.23 | 00:00:00 | | 2011-02-08 | 369,100 | 1.23 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2011-02-09 | 49,200 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2011-02-10 | 100,000 | 1.19 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2011-02-11 | 174,400 | 1.13 | 1.14 | 1.07 | 1.08 | 00:00:00 | | 2011-02-14 | 413,500 | 1.08 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2011-02-15 | 874,100 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2011-02-16 | 452,600 | 1.08 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2011-02-17 | 126,900 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2011-02-18 | 144,200 | 1.08 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2011-02-22 | 1,082,200 | 1.09 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2011-02-23 | 177,100 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2011-02-24 | 578,000 | 1.03 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2011-02-25 | 509,500 | 0.99 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2011-02-28 | 1,166,300 | 1.03 | 1.04 | 0.92 | 0.99 | 00:00:00 | | 2011-03-01 | 651,300 | 0.99 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2011-03-02 | 729,500 | 1.05 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2011-03-03 | 130,000 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2011-03-04 | 460,300 | 1.05 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2011-03-07 | 363,100 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2011-03-08 | 247,700 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2011-03-09 | 509,300 | 0.97 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2011-03-10 | 499,200 | 0.98 | 0.98 | 0.85 | 0.88 | 00:00:00 | | 2011-03-11 | 88,400 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2011-03-14 | 314,100 | 0.88 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2011-03-15 | 945,900 | 0.82 | 0.88 | 0.70 | 0.88 | 00:00:00 | | 2011-03-16 | 30,300 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2011-03-17 | 533,300 | 0.84 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2011-03-18 | 393,100 | 0.89 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2011-03-21 | 1,265,500 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2011-03-22 | 2,374,800 | 0.84 | 0.95 | 0.83 | 0.90 | 00:00:00 | | 2011-03-23 | 479,200 | 0.89 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2011-03-24 | 287,500 | 0.91 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2011-03-25 | 1,179,400 | 0.97 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2011-03-28 | 761,200 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2011-03-29 | 488,100 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2011-03-30 | 416,500 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2011-03-31 | 381,000 | 0.92 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2011-04-01 | 874,600 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2011-04-04 | 291,000 | 0.87 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2011-04-05 | 462,200 | 0.91 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2011-04-06 | 497,100 | 0.92 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2011-04-07 | 1,098,000 | 1.01 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2011-04-08 | 937,900 | 1.10 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2011-04-11 | 351,200 | 1.13 | 1.13 | 1.03 | 1.03 | 00:00:00 | | 2011-04-12 | 541,100 | 1.02 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2011-04-13 | 456,700 | 1.07 | 1.08 | 1.03 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
