|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-19 | 425,300 | 0.23 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2012-09-20 | 111,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-09-21 | 97,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-09-24 | 198,400 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-09-25 | 134,800 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-09-26 | 221,400 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2012-09-27 | 1,018,100 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-09-28 | 205,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-10-01 | 7,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-02 | 153,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-10-03 | 80,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-10-04 | 450,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-05 | 406,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-09 | 654,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-10 | 83,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-11 | 165,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-12 | 185,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-15 | 682,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-10-16 | 494,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-10-17 | 3,169,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-10-18 | 2,543,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-10-19 | 1,282,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-10-22 | 483,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-10-23 | 380,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-10-24 | 883,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-10-25 | 491,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-10-26 | 245,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-29 | 51,200 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-10-30 | 141,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-10-31 | 100,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-11-01 | 336,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2012-11-02 | 170,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-11-05 | 223,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-11-06 | 170,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-11-07 | 23,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-11-08 | 35,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-11-09 | 38,100 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-11-12 | 337,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-11-13 | 93,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-11-14 | 14,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-11-15 | 269,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-11-16 | 32,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-11-19 | 114,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-11-20 | 161,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-11-21 | 575,600 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-11-22 | 15,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-11-23 | 16,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-11-26 | 5,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-11-27 | 78,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-11-28 | 38,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-29 | 41,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-11-30 | 63,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-12-03 | 157,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-12-04 | 42,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-12-05 | 149,200 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-12-06 | 236,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-12-07 | 80,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-10 | 44,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-11 | 70,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-12-12 | 46,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-13 | 258,200 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2012-12-14 | 363,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-17 | 151,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-12-18 | 78,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-12-19 | 155,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-12-20 | 612,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-12-21 | 20,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-12-24 | 60,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-12-27 | 113,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-12-28 | 136,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-12-31 | 65,200 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2013-01-02 | 65,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-03 | 465,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-01-04 | 163,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-01-07 | 195,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-01-08 | 26,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-01-09 | 201,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-01-10 | 238,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-01-11 | 71,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-01-14 | 148,200 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-01-15 | 457,600 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2013-01-16 | 462,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2013-01-17 | 727,300 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2013-01-18 | 217,300 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2013-01-21 | 2,074,400 | 0.28 | 0.28 | 0.20 | 0.23 | 00:00:00 | | 2013-01-22 | 374,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2013-01-23 | 425,200 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2013-01-24 | 126,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2013-01-25 | 152,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2013-01-28 | 128,800 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2013-02-05 | 19,700 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2013-02-08 | 81,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2013-02-11 | 131,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-02-19 | 172,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-02-21 | 161,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-03-04 | 315,800 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2013-03-05 | 50,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-06 | 137,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-03-11 | 58,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-03-12 | 148,200 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2013-03-13 | 61,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-03-14 | 36,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-03-15 | 26,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-03-18 | 73,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-03-19 | 34,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-03-20 | 70,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-03-21 | 11,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-03-22 | 521,500 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2013-03-28 | 186,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-04-01 | 48,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-04-02 | 36,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-04-03 | 301,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2013-04-04 | 94,600 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2013-04-05 | 139,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-04-11 | 89,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-04-12 | 254,200 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2013-04-15 | 480,700 | 0.17 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2013-04-17 | 394,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-04-18 | 154,300 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-04-19 | 21,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-04-26 | 56,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
