|
 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 | | 2014-06-11 | 147,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-06-19 | 479,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-06-20 | 316,400 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2014-07-02 | 150,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-07-10 | 174,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-07-11 | 113,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-07-22 | 236,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-07-23 | 37,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-07-29 | 113,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-07-30 | 65,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-07-31 | 116,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-08-01 | 101,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-08-06 | 100,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-08-11 | 149,700 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-08-25 | 237,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-09-02 | 186,800 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-09-05 | 515,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-09-11 | 82,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-09-12 | 261,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-09-29 | 161,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-10-08 | 87,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-10-09 | 19,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2014-10-10 | 247,300 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2014-10-23 | 51,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-10-24 | 220,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-10-30 | 144,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2014-10-31 | 377,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2014-11-13 | 80,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-11-14 | 151,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-11-27 | 433,800 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2014-11-28 | 94,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-12-30 | 286,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-01-02 | 168,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-01-05 | 73,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-13 | 68,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-14 | 219,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-01-15 | 84,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-16 | 39,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-22 | 40,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-01-23 | 94,300 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2015-01-27 | 89,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-28 | 120,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-02 | 144,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-03 | 288,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-04 | 201,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-05 | 39,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-06 | 121,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-02-10 | 382,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-02-11 | 112,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-02-19 | 165,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-02-20 | 147,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-02-26 | 142,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-02-27 | 100,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-03-02 | 64,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-05 | 132,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-03-06 | 187,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2015-03-09 | 85,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-03-12 | 79,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-13 | 98,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-17 | 78,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-18 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-24 | 148,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-03-25 | 235,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-04-02 | 731,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-04-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-04-07 | 427,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-04-08 | 621,800 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2015-04-14 | 268,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-04-15 | 288,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-04-20 | 71,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-04-27 | 42,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-04-30 | 266,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-05-01 | 156,800 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2015-05-04 | 148,400 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2015-05-14 | 216,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-15 | 134,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-05-22 | 41,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-05-25 | 120,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-05-28 | 320,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2015-05-29 | 83,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-06-02 | 403,800 | 0.18 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2015-06-03 | 284,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-09 | 119,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2015-06-10 | 42,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2015-06-15 | 165,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-16 | 2,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-06-22 | 33,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-25 | 55,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-26 | 104,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-29 | 266,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-30 | 123,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-07-02 | 116,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-07-06 | 136,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-07-09 | 32,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-10 | 49,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-14 | 288,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-07-15 | 262,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-07-20 | 115,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-07-23 | 226,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2015-07-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-07-28 | 5,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-07-31 | 54,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-08-04 | 42,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-08-05 | 40,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-08-06 | 75,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-08-11 | 62,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-08-12 | 23,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-08-13 | 21,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-08-14 | 199,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-08-18 | 168,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2015-08-19 | 12,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-08-20 | 23,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-08-21 | 47,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-08-27 | 29,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-08-28 | 22,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-09-09 | 95,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-09-10 | 131,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-09-14 | 310,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-09-15 | 285,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-09-16 | 675,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-09-17 | 294,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
