|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2002-07-03 | 170 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2002-07-05 | 475 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-07-11 | 150 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-07-12 | 415 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2002-07-18 | 400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-07-19 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-07-24 | 280 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2002-07-26 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-07-30 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-07-31 | 440 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | 2002-08-07 | 170 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-08-13 | 250 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-08-20 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-08-28 | 220 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-08-29 | 20 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-09-03 | 130 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2002-09-12 | 100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-09-16 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-09-17 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-09-18 | 100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-19 | 100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-09-20 | 130 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2002-09-25 | 100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-30 | 10 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-10-02 | 33 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-10-03 | 490 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2002-10-10 | 470 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-10-11 | 130 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-10-21 | 395 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-11-21 | 40 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-11-27 | 350 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-12-02 | 180 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-12-04 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-12-05 | 1,395 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2002-12-06 | 770 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2002-12-09 | 504 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-12-11 | 195 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2002-12-12 | 1,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-12-13 | 2,051 | 0.18 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2002-12-16 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-12-17 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-12-18 | 840 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-12-19 | 490 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2002-12-20 | 760 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-12-23 | 30 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-31 | 460 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2003-01-15 | 675 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2003-01-22 | 792 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2003-01-23 | 2,857 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2003-01-24 | 4,475 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-01-27 | 420 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2003-01-28 | 630 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-29 | 560 | 0.27 | 0.27 | 0.22 | 0.24 | 00:00:00 | 2003-01-30 | 590 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2003-01-31 | 470 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-02-03 | 940 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-02-04 | 250 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2003-02-05 | 150 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-02-06 | 510 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2003-02-07 | 900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-02-10 | 412 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-02-11 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-02-12 | 940 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-02-13 | 500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | 2003-02-14 | 1,498 | 0.30 | 0.35 | 0.29 | 0.33 | 00:00:00 | 2003-02-17 | 1,375 | 0.35 | 0.37 | 0.32 | 0.33 | 00:00:00 | 2003-02-18 | 1,550 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2003-02-19 | 1,080 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2003-02-20 | 807 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-02-21 | 910 | 0.38 | 0.45 | 0.38 | 0.42 | 00:00:00 | 2003-02-24 | 450 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2003-02-25 | 1,315 | 0.42 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2003-02-26 | 1,285 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-02-27 | 100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-02-28 | 135 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-03-03 | 50 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-04 | 650 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2003-03-05 | 150 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2003-03-06 | 130 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2003-03-07 | 200 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2003-03-10 | 50 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-03-11 | 50 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-03-13 | 453 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-03-14 | 20 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-03-17 | 50 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-03-20 | 80 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-03-25 | 145 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2003-03-27 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-03-28 | 250 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-31 | 150 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2003-04-01 | 50 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-03 | 40 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-04-04 | 85 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-04-07 | 300 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2003-04-09 | 150 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-11 | 565 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2003-04-14 | 100 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2003-04-15 | 285 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2003-04-17 | 300 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2003-04-21 | 80 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-04-24 | 150 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-04-25 | 55 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-30 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-05-07 | 100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2003-05-22 | 50 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-05-27 | 171 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-06-05 | 100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-06-10 | 45 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-06-17 | 310 | 0.19 | 0.29 | 0.19 | 0.29 | 00:00:00 | 2003-06-19 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-06-25 | 130 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2003-06-27 | 90 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-07-02 | 300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-07-04 | 580 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2003-07-09 | 300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-07-16 | 200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-07-17 | 330 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-07-18 | 300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2003-07-21 | 400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2003-07-22 | 63 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-07-23 | 1,726 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|