|
 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 | | 2013-04-26 | 56,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-04-29 | 26,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-30 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-05-01 | 25,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-02 | 33,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-03 | 22,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-06 | 73,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-05-14 | 91,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-05-15 | 70,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-05-16 | 331,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2013-05-17 | 349,400 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2013-05-24 | 92,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-05-28 | 108,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-05-29 | 31,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-06-03 | 401,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-06-10 | 26,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-06-11 | 138,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-06-12 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-06-13 | 49,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-06-14 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-06-20 | 188,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-06-21 | 49,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-06-27 | 123,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-06-28 | 54,900 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-07-02 | 122,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-07-03 | 363,300 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-07-04 | 34,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-07-05 | 550,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-07-09 | 561,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-07-10 | 198,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-07-25 | 185,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-07-26 | 558,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-07-29 | 236,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-08-01 | 637,200 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-08-02 | 278,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-08-06 | 350,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-08-22 | 83,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-08-23 | 1,053,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2013-08-26 | 235,400 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2013-09-03 | 263,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-09-06 | 577,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-09-19 | 617,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-09-20 | 776,100 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-10-08 | 117,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-10-09 | 32,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-10-16 | 179,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-10-17 | 232,800 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2013-10-21 | 125,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-10-31 | 213,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-11-07 | 78,700 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2013-11-08 | 117,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-11-12 | 273,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-11-13 | 99,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-11-14 | 95,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-11-15 | 131,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-11-19 | 182,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-11-20 | 167,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-11-26 | 133,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-11-27 | 157,200 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-11-28 | 22,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-11-29 | 336,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-12-05 | 107,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-12-06 | 122,800 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-12-09 | 28,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-12-10 | 378,100 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-12-11 | 225,500 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2013-12-13 | 54,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-12-27 | 337,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-12-30 | 235,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-12-31 | 47,400 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2014-01-02 | 107,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-01-03 | 66,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-01-06 | 59,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-01-13 | 455,900 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2014-01-21 | 263,600 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-01-22 | 363,600 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-01-23 | 615,600 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2014-01-24 | 353,700 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2014-01-28 | 244,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-01-29 | 517,400 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2014-02-03 | 168,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-02-25 | 620,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-02-26 | 155,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2014-02-27 | 204,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-02-28 | 139,200 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-03-03 | 353,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-03-04 | 321,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-03-05 | 70,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-03-10 | 379,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-03-13 | 309,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-03-14 | 350,300 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-03-20 | 416,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-03-21 | 621,900 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2014-03-27 | 172,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-03-28 | 59,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-03-31 | 66,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-04-01 | 418,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-04-02 | 171,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-04-07 | 88,600 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-04-10 | 164,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2014-04-11 | 61,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-04-17 | 261,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-04-25 | 382,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-04-29 | 88,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-04-30 | 110,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-01 | 64,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-05-02 | 212,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2014-05-05 | 284,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-05-06 | 142,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-05-07 | 168,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-05-12 | 188,700 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-05-23 | 174,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-05-29 | 436,600 | 0.20 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2014-05-30 | 86,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-06-02 | 50,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-06-03 | 190,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-06-04 | 54,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-06-05 | 170,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-06-06 | 81,900 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-06-10 | 121,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-06-11 | 147,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
