|
 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 | | 2003-07-23 | 1,726 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-07-24 | 1,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-07-25 | 592 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-07-28 | 403 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-07-29 | 1,253 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-07-30 | 2,042 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2003-07-31 | 1,860 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-08-01 | 40 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-08-05 | 460 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-08-06 | 801 | 0.49 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2003-08-07 | 2,220 | 0.48 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2003-08-08 | 1,165 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2003-08-11 | 1,552 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-08-12 | 601 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2003-08-13 | 330 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2003-08-14 | 3,644 | 0.55 | 0.63 | 0.51 | 0.63 | 00:00:00 | | 2003-08-15 | 1,120 | 0.63 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2003-08-18 | 1,990 | 0.62 | 0.72 | 0.62 | 0.72 | 00:00:00 | | 2003-08-19 | 2,135 | 0.70 | 0.90 | 0.70 | 0.84 | 00:00:00 | | 2003-08-20 | 9,277 | 1.00 | 1.20 | 0.91 | 1.20 | 00:00:00 | | 2003-08-21 | 5,455 | 1.20 | 1.45 | 1.15 | 1.40 | 00:00:00 | | 2003-08-22 | 5,305 | 1.45 | 1.70 | 1.38 | 1.63 | 00:00:00 | | 2003-08-25 | 4,701 | 1.69 | 1.69 | 1.41 | 1.50 | 00:00:00 | | 2003-08-26 | 4,135 | 1.40 | 1.66 | 1.35 | 1.60 | 00:00:00 | | 2003-08-27 | 2,708 | 1.70 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2003-08-28 | 2,461 | 1.75 | 1.79 | 1.66 | 1.79 | 00:00:00 | | 2003-08-29 | 6,052 | 1.79 | 2.05 | 1.79 | 1.90 | 00:00:00 | | 2003-09-02 | 1,969 | 2.06 | 2.06 | 1.80 | 1.85 | 00:00:00 | | 2003-09-03 | 1,402 | 1.87 | 1.89 | 1.70 | 1.75 | 00:00:00 | | 2003-09-04 | 1,100 | 1.76 | 1.77 | 1.60 | 1.65 | 00:00:00 | | 2003-09-05 | 3,141 | 1.74 | 1.85 | 1.70 | 1.76 | 00:00:00 | | 2003-09-08 | 947 | 1.87 | 1.87 | 1.70 | 1.79 | 00:00:00 | | 2003-09-09 | 1,899 | 1.89 | 1.89 | 1.70 | 1.80 | 00:00:00 | | 2003-09-10 | 933 | 1.73 | 1.80 | 1.64 | 1.75 | 00:00:00 | | 2003-09-11 | 625 | 1.75 | 1.90 | 1.68 | 1.90 | 00:00:00 | | 2003-09-12 | 5,588 | 1.90 | 1.95 | 1.75 | 1.84 | 00:00:00 | | 2003-09-15 | 1,845 | 1.85 | 1.85 | 1.70 | 1.85 | 00:00:00 | | 2003-09-16 | 1,242 | 1.85 | 1.90 | 1.71 | 1.80 | 00:00:00 | | 2003-09-17 | 849 | 1.76 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2003-09-18 | 570 | 1.78 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2003-09-19 | 480 | 1.85 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2003-09-22 | 836 | 1.81 | 1.98 | 1.81 | 1.94 | 00:00:00 | | 2003-09-23 | 1,515 | 1.95 | 1.96 | 1.78 | 1.95 | 00:00:00 | | 2003-09-24 | 1,694 | 2.00 | 2.07 | 1.98 | 2.06 | 00:00:00 | | 2003-09-25 | 9,918 | 2.14 | 2.21 | 2.10 | 2.13 | 00:00:00 | | 2003-09-26 | 1,118 | 2.06 | 2.17 | 2.05 | 2.17 | 00:00:00 | | 2003-09-29 | 1,091 | 2.20 | 2.45 | 2.20 | 2.40 | 00:00:00 | | 2003-09-30 | 3,280 | 2.42 | 2.54 | 2.40 | 2.50 | 00:00:00 | | 2003-10-01 | 2,482 | 2.54 | 2.54 | 2.25 | 2.29 | 00:00:00 | | 2003-10-02 | 3,434 | 2.29 | 2.30 | 2.15 | 2.20 | 00:00:00 | | 2003-10-03 | 4,060 | 2.20 | 2.35 | 2.05 | 2.16 | 00:00:00 | | 2003-10-06 | 1,700 | 2.25 | 2.25 | 2.10 | 2.20 | 00:00:00 | | 2003-10-07 | 2,527 | 2.25 | 2.40 | 2.25 | 2.35 | 00:00:00 | | 2003-10-08 | 1,562 | 2.35 | 2.68 | 2.30 | 2.68 | 00:00:00 | | 2003-10-09 | 350,500 | 2.65 | 2.65 | 2.45 | 2.57 | 00:00:00 | | 2003-10-10 | 158,300 | 2.47 | 2.85 | 2.47 | 2.70 | 00:00:00 | | 2003-10-14 | 200,500 | 2.60 | 2.95 | 2.60 | 2.85 | 00:00:00 | | 2003-10-15 | 299,100 | 3.00 | 3.10 | 2.90 | 2.95 | 00:00:00 | | 2003-10-16 | 89,100 | 3.00 | 3.00 | 2.90 | 2.93 | 00:00:00 | | 2003-10-17 | 127,000 | 2.90 | 2.94 | 2.87 | 2.90 | 00:00:00 | | 2003-10-20 | 64,900 | 2.87 | 2.93 | 2.87 | 2.90 | 00:00:00 | | 2003-10-21 | 244,600 | 2.96 | 3.30 | 2.96 | 3.15 | 00:00:00 | | 2003-10-22 | 330,700 | 3.30 | 3.50 | 3.02 | 3.30 | 00:00:00 | | 2003-10-23 | 62,600 | 3.33 | 3.33 | 3.05 | 3.25 | 00:00:00 | | 2003-10-24 | 418,800 | 3.24 | 3.50 | 3.16 | 3.45 | 00:00:00 | | 2003-10-27 | 114,700 | 3.45 | 3.70 | 3.35 | 3.60 | 00:00:00 | | 2003-10-28 | 596,300 | 3.66 | 4.10 | 3.55 | 4.10 | 00:00:00 | | 2003-10-29 | 520,600 | 4.25 | 4.50 | 4.10 | 4.30 | 00:00:00 | | 2003-10-30 | 430,500 | 4.50 | 4.65 | 4.19 | 4.20 | 00:00:00 | | 2003-10-31 | 311,900 | 4.34 | 4.34 | 3.97 | 4.00 | 00:00:00 | | 2003-11-03 | 466,100 | 4.25 | 4.30 | 3.90 | 4.25 | 00:00:00 | | 2003-11-04 | 500,000 | 4.30 | 5.72 | 4.20 | 5.25 | 00:00:00 | | 2003-11-05 | 1,088,900 | 5.50 | 6.15 | 5.40 | 5.84 | 00:00:00 | | 2003-11-06 | 635,000 | 5.99 | 6.50 | 5.65 | 6.40 | 00:00:00 | | 2003-11-07 | 449,900 | 6.35 | 6.35 | 5.89 | 6.33 | 00:00:00 | | 2003-11-10 | 241,200 | 6.35 | 6.35 | 5.70 | 5.70 | 00:00:00 | | 2003-11-11 | 461,000 | 5.80 | 5.80 | 4.62 | 4.76 | 00:00:00 | | 2003-11-12 | 175,400 | 5.05 | 5.30 | 4.66 | 5.24 | 00:00:00 | | 2003-11-13 | 226,200 | 5.30 | 5.32 | 5.10 | 5.25 | 00:00:00 | | 2003-11-14 | 119,500 | 5.45 | 5.45 | 5.00 | 5.35 | 00:00:00 | | 2003-11-17 | 144,300 | 5.40 | 5.40 | 5.00 | 5.30 | 00:00:00 | | 2003-11-18 | 262,900 | 5.45 | 5.45 | 4.96 | 4.96 | 00:00:00 | | 2003-11-19 | 374,700 | 5.06 | 5.17 | 4.50 | 4.50 | 00:00:00 | | 2003-11-20 | 315,300 | 4.45 | 4.50 | 4.10 | 4.41 | 00:00:00 | | 2003-11-21 | 313,900 | 4.50 | 4.70 | 3.71 | 3.98 | 00:00:00 | | 2003-11-24 | 348,300 | 3.25 | 3.83 | 3.25 | 3.63 | 00:00:00 | | 2003-11-25 | 163,200 | 3.55 | 3.75 | 3.41 | 3.60 | 00:00:00 | | 2003-11-26 | 277,400 | 3.60 | 4.59 | 3.60 | 4.59 | 00:00:00 | | 2003-11-27 | 68,400 | 4.50 | 4.50 | 4.20 | 4.30 | 00:00:00 | | 2003-11-28 | 72,600 | 4.20 | 4.56 | 4.20 | 4.41 | 00:00:00 | | 2003-12-01 | 169,500 | 4.40 | 4.60 | 3.71 | 3.90 | 00:00:00 | | 2003-12-02 | 91,000 | 3.73 | 4.05 | 3.60 | 3.80 | 00:00:00 | | 2003-12-03 | 508,400 | 3.56 | 3.76 | 3.55 | 3.76 | 00:00:00 | | 2003-12-04 | 124,200 | 3.70 | 3.95 | 3.65 | 3.95 | 00:00:00 | | 2003-12-05 | 133,100 | 3.93 | 4.08 | 3.80 | 3.98 | 00:00:00 | | 2003-12-08 | 123,600 | 3.85 | 4.17 | 3.85 | 3.92 | 00:00:00 | | 2003-12-09 | 89,200 | 4.02 | 4.02 | 3.75 | 3.85 | 00:00:00 | | 2003-12-10 | 218,500 | 3.88 | 3.88 | 3.65 | 3.70 | 00:00:00 | | 2003-12-11 | 141,300 | 3.65 | 3.85 | 3.55 | 3.69 | 00:00:00 | | 2003-12-12 | 47,000 | 3.71 | 3.90 | 3.71 | 3.78 | 00:00:00 | | 2003-12-15 | 45,100 | 3.67 | 3.90 | 3.67 | 3.70 | 00:00:00 | | 2003-12-16 | 43,300 | 3.66 | 3.90 | 3.65 | 3.70 | 00:00:00 | | 2003-12-17 | 166,100 | 3.60 | 3.65 | 3.51 | 3.56 | 00:00:00 | | 2003-12-18 | 28,900 | 3.51 | 3.62 | 3.51 | 3.55 | 00:00:00 | | 2003-12-19 | 61,500 | 3.51 | 3.51 | 3.40 | 3.45 | 00:00:00 | | 2003-12-22 | 248,700 | 3.39 | 3.45 | 2.95 | 3.00 | 00:00:00 | | 2003-12-23 | 301,200 | 2.92 | 3.03 | 2.75 | 3.03 | 00:00:00 | | 2003-12-24 | 43,700 | 3.00 | 3.35 | 3.00 | 3.15 | 00:00:00 | | 2003-12-29 | 52,800 | 3.20 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2003-12-30 | 62,200 | 3.20 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2003-12-31 | 28,300 | 3.25 | 3.28 | 3.13 | 3.13 | 00:00:00 | | 2004-01-02 | 46,400 | 3.13 | 3.19 | 3.00 | 3.18 | 00:00:00 | | 2004-01-05 | 134,400 | 3.19 | 3.19 | 3.01 | 3.03 | 00:00:00 | | 2004-01-06 | 104,900 | 3.00 | 3.05 | 2.99 | 3.00 | 00:00:00 | | 2004-01-07 | 228,800 | 2.99 | 2.99 | 2.85 | 2.85 | 00:00:00 | | 2004-01-08 | 196,900 | 2.85 | 3.00 | 2.80 | 2.86 | 00:00:00 | | 2004-01-09 | 211,900 | 2.92 | 3.38 | 2.92 | 3.20 | 00:00:00 | | 2004-01-12 | 131,400 | 3.30 | 3.39 | 3.25 | 3.28 | 00:00:00 | | 2004-01-13 | 163,800 | 3.26 | 3.26 | 3.07 | 3.10 | 00:00:00 | | 2004-01-14 | 242,300 | 3.05 | 3.20 | 2.95 | 3.10 | 00:00:00 | | 2004-01-15 | 237,100 | 2.93 | 3.05 | 2.93 | 2.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
