|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-17 | 294,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-09-18 | 181,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-09-21 | 213,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-09-22 | 61,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-09-23 | 167,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-09-24 | 152,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-09-25 | 161,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-10-05 | 14,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-10-06 | 227,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-10-07 | 76,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-10-08 | 48,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-10-09 | 185,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-10-14 | 69,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-10-15 | 22,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-10-16 | 49,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-10-19 | 195,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-10-26 | 83,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-10-27 | 62,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-10-28 | 96,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-11-02 | 64,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-11-03 | 140,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-04 | 136,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-05 | 195,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-06 | 9,071,300 | 0.20 | 0.27 | 0.20 | 0.24 | 00:00:00 | | 2015-11-09 | 2,400,300 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2015-11-10 | 617,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-11-11 | 1,836,900 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-11-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-11-13 | 596,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-16 | 481,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-11-17 | 915,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-18 | 508,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-19 | 356,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-20 | 684,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-23 | 35,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-24 | 190,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-11-25 | 295,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-11-30 | 344,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-12-01 | 172,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-12-02 | 297,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-12-03 | 277,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-12-04 | 711,200 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-12-07 | 693,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-12-08 | 202,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-12-09 | 509,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-12-10 | 236,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-11 | 281,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-12-15 | 633,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-16 | 203,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-17 | 97,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-18 | 513,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-21 | 207,600 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-12-22 | 763,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-23 | 17,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-24 | 95,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2016-01-11 | 25,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-01-13 | 23,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-14 | 311,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-18 | 38,200 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-01-22 | 525,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2016-01-28 | 27,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-01-29 | 205,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-02-01 | 310,700 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-02 | 78,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-09 | 689,700 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2016-02-10 | 211,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2016-02-11 | 561,900 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-02-16 | 197,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-19 | 1,619,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-23 | 3,376,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2016-02-24 | 1,563,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-25 | 952,300 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2016-02-26 | 260,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2016-02-29 | 656,600 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2016-03-07 | 320,700 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-03-08 | 484,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-03-09 | 770,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-03-22 | 679,800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-03-23 | 167,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-03-24 | 393,800 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2016-04-05 | 121,100 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2016-04-06 | 761,900 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2016-04-12 | 660,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-04-13 | 2,017,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2016-04-19 | 465,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2016-04-20 | 1,712,100 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2016-04-26 | 5,941,600 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2016-04-27 | 823,200 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2016-05-02 | 5,477,800 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-05-05 | 1,149,800 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2016-05-06 | 1,329,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2016-05-12 | 131,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2016-05-13 | 842,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
