TR4DER - SUNRIDGE GOLD COR [SGC.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-13	456,700	1.07	1.08	1.03	1.05	00:00:00
2011-04-14	611,400	1.08	1.08	0.99	1.03	00:00:00
2011-04-15	788,700	1.03	1.03	0.98	0.99	00:00:00
2011-04-18	323,300	1.00	1.00	0.94	0.94	00:00:00
2011-04-19	1,368,300	0.97	1.03	0.97	1.01	00:00:00
2011-04-20	1,064,600	1.03	1.12	1.03	1.10	00:00:00
2011-04-21	1,548,300	1.10	1.14	1.08	1.10	00:00:00
2011-04-25	263,500	1.13	1.13	1.03	1.04	00:00:00
2011-04-26	293,200	1.04	1.04	0.97	1.00	00:00:00
2011-04-27	170,000	1.01	1.03	1.00	1.03	00:00:00
2011-04-28	896,000	1.04	1.07	1.03	1.03	00:00:00
2011-04-29	491,000	1.05	1.09	1.05	1.08	00:00:00
2011-05-02	452,900	1.07	1.07	1.01	1.01	00:00:00
2011-05-03	526,000	1.02	1.02	0.94	0.99	00:00:00
2011-05-04	432,000	0.98	0.98	0.94	0.96	00:00:00
2011-05-05	256,400	0.96	0.99	0.94	0.94	00:00:00
2011-05-06	597,000	0.95	0.99	0.94	0.95	00:00:00
2011-05-09	178,000	0.99	1.00	0.95	0.95	00:00:00
2011-05-10	87,900	0.97	0.99	0.95	0.97	00:00:00
2011-05-11	369,400	0.99	0.99	0.96	0.96	00:00:00
2011-05-12	384,400	0.97	1.00	0.94	1.00	00:00:00
2011-05-13	380,000	1.00	1.00	0.95	0.95	00:00:00
2011-05-16	278,000	0.96	0.97	0.93	0.93	00:00:00
2011-05-17	345,700	0.93	0.93	0.87	0.89	00:00:00
2011-05-18	91,900	0.92	0.92	0.88	0.88	00:00:00
2011-05-19	152,600	0.89	0.92	0.89	0.89	00:00:00
2011-05-20	138,100	0.89	0.96	0.89	0.93	00:00:00
2011-05-24	120,000	0.97	0.98	0.91	0.91	00:00:00
2011-05-25	244,700	0.95	0.96	0.93	0.96	00:00:00
2011-05-26	75,600	0.93	0.94	0.93	0.94	00:00:00
2011-05-27	66,000	0.95	0.97	0.94	0.95	00:00:00
2011-05-30	1,500	0.95	0.95	0.95	0.95	00:00:00
2011-05-31	87,000	0.95	0.96	0.94	0.96	00:00:00
2011-06-01	119,000	0.96	0.98	0.96	0.96	00:00:00
2011-06-02	50,900	0.95	0.96	0.93	0.93	00:00:00
2011-06-03	102,000	0.95	0.95	0.90	0.92	00:00:00
2011-06-06	221,200	0.90	0.92	0.87	0.89	00:00:00
2011-06-07	3,000	0.88	0.90	0.88	0.90	00:00:00
2011-06-08	230,700	0.90	0.90	0.83	0.83	00:00:00
2011-06-09	69,300	0.86	0.86	0.83	0.84	00:00:00
2011-06-10	134,100	0.84	0.84	0.81	0.82	00:00:00
2011-06-13	771,100	0.81	0.85	0.78	0.79	00:00:00
2011-06-14	55,300	0.80	0.80	0.78	0.79	00:00:00
2011-06-15	468,300	0.81	0.81	0.75	0.77	00:00:00
2011-06-16	497,000	0.79	0.79	0.70	0.72	00:00:00
2011-06-17	195,400	0.72	0.76	0.72	0.73	00:00:00
2011-06-20	76,100	0.73	0.76	0.72	0.73	00:00:00
2011-06-21	470,300	0.78	0.78	0.72	0.72	00:00:00
2011-06-22	134,300	0.73	0.76	0.72	0.75	00:00:00
2011-06-23	237,500	0.74	0.80	0.74	0.79	00:00:00
2011-06-24	71,300	0.80	0.81	0.75	0.80	00:00:00
2011-06-27	39,900	0.81	0.82	0.79	0.82	00:00:00
2011-06-28	105,700	0.79	0.81	0.77	0.79	00:00:00
2011-06-29	76,000	0.77	0.79	0.74	0.76	00:00:00
2011-06-30	210,000	0.78	0.79	0.73	0.73	00:00:00
2011-07-04	58,400	0.74	0.78	0.74	0.75	00:00:00
2011-07-05	121,000	0.79	0.80	0.77	0.80	00:00:00
2011-07-06	496,900	0.80	0.84	0.78	0.82	00:00:00
2011-07-07	99,700	0.82	0.82	0.81	0.81	00:00:00
2011-07-08	274,600	0.79	0.79	0.75	0.77	00:00:00
2011-07-11	144,500	0.76	0.79	0.76	0.77	00:00:00
2011-07-12	52,600	0.76	0.80	0.76	0.77	00:00:00
2011-07-13	435,100	0.81	0.85	0.81	0.82	00:00:00
2011-07-14	378,400	0.81	0.82	0.78	0.79	00:00:00
2011-07-15	101,600	0.81	0.81	0.77	0.77	00:00:00
2011-07-18	28,000	0.77	0.79	0.77	0.79	00:00:00
2011-07-19	3,900	0.78	0.78	0.78	0.78	00:00:00
2011-07-20	142,900	0.78	0.79	0.76	0.78	00:00:00
2011-07-21	44,100	0.79	0.79	0.77	0.78	00:00:00
2011-07-22	160,000	0.78	0.78	0.75	0.76	00:00:00
2011-07-25	159,500	0.75	0.77	0.75	0.75	00:00:00
2011-07-26	147,100	0.75	0.80	0.75	0.80	00:00:00
2011-07-27	51,000	0.80	0.80	0.78	0.78	00:00:00
2011-07-28	139,100	0.78	0.78	0.75	0.75	00:00:00
2011-07-29	226,600	0.75	0.75	0.71	0.72	00:00:00
2011-08-02	103,100	0.72	0.75	0.72	0.74	00:00:00
2011-08-03	40,600	0.72	0.74	0.72	0.72	00:00:00
2011-08-04	245,500	0.72	0.72	0.67	0.68	00:00:00
2011-08-05	61,800	0.67	0.68	0.65	0.66	00:00:00
2011-08-08	274,600	0.65	0.66	0.63	0.65	00:00:00
2011-08-09	601,400	0.66	0.69	0.63	0.63	00:00:00
2011-08-10	225,200	0.64	0.66	0.62	0.62	00:00:00
2011-08-11	157,800	0.60	0.63	0.60	0.61	00:00:00
2011-08-12	75,300	0.65	0.66	0.62	0.64	00:00:00
2011-08-15	371,100	0.64	0.66	0.63	0.63	00:00:00
2011-08-16	644,000	0.66	0.69	0.65	0.68	00:00:00
2011-08-17	233,200	0.70	0.70	0.66	0.66	00:00:00
2011-08-18	380,700	0.68	0.72	0.67	0.70	00:00:00
2011-08-19	521,600	0.70	0.71	0.69	0.71	00:00:00
2011-08-22	110,100	0.72	0.72	0.69	0.71	00:00:00
2011-08-23	95,200	0.70	0.70	0.69	0.70	00:00:00
2011-08-24	69,200	0.69	0.70	0.68	0.68	00:00:00
2011-08-25	67,700	0.68	0.70	0.67	0.70	00:00:00
2011-08-26	44,600	0.70	0.70	0.67	0.67	00:00:00
2011-08-29	337,000	0.69	0.70	0.68	0.69	00:00:00
2011-08-30	185,500	0.70	0.70	0.68	0.69	00:00:00
2011-08-31	339,300	0.70	0.71	0.69	0.71	00:00:00
2011-09-01	618,800	0.72	0.77	0.69	0.69	00:00:00
2011-09-02	151,200	0.70	0.73	0.70	0.71	00:00:00
2011-09-06	230,000	0.74	0.74	0.69	0.69	00:00:00
2011-09-07	215,700	0.70	0.73	0.70	0.70	00:00:00
2011-09-08	310,400	0.71	0.71	0.65	0.67	00:00:00
2011-09-09	26,300	0.71	0.71	0.68	0.69	00:00:00
2011-09-12	128,300	0.67	0.70	0.67	0.70	00:00:00
2011-09-13	363,800	0.70	0.70	0.65	0.68	00:00:00
2011-09-14	460,600	0.67	0.67	0.63	0.64	00:00:00
2011-09-15	158,100	0.63	0.63	0.62	0.63	00:00:00
2011-09-16	363,800	0.63	0.63	0.61	0.61	00:00:00
2011-09-19	1,270,200	0.63	0.64	0.59	0.59	00:00:00
2011-09-20	316,100	0.60	0.60	0.56	0.57	00:00:00
2011-09-21	241,000	0.57	0.57	0.55	0.55	00:00:00
2011-09-22	139,600	0.52	0.53	0.49	0.50	00:00:00
2011-09-23	97,600	0.50	0.52	0.48	0.50	00:00:00
2011-09-26	150,200	0.52	0.52	0.45	0.47	00:00:00
2011-09-27	291,400	0.53	0.55	0.49	0.53	00:00:00
2011-09-28	144,600	0.50	0.51	0.48	0.48	00:00:00
2011-09-29	161,800	0.53	0.53	0.47	0.47	00:00:00
2011-09-30	216,700	0.46	0.46	0.44	0.45	00:00:00
2011-10-03	453,200	0.47	0.47	0.39	0.44	00:00:00
2011-10-04	123,800	0.39	0.41	0.39	0.39	00:00:00
2011-10-05	554,700	0.41	0.41	0.36	0.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>