|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-15 | 237,100 | 2.93 | 3.05 | 2.93 | 2.95 | 00:00:00 | | 2004-01-16 | 49,500 | 2.90 | 2.99 | 2.90 | 2.90 | 00:00:00 | | 2004-01-19 | 14,500 | 3.00 | 3.00 | 2.95 | 2.96 | 00:00:00 | | 2004-01-20 | 128,000 | 3.00 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2004-01-21 | 51,000 | 3.21 | 3.22 | 3.06 | 3.19 | 00:00:00 | | 2004-01-22 | 93,400 | 3.15 | 3.15 | 2.93 | 2.94 | 00:00:00 | | 2004-01-23 | 64,100 | 2.93 | 2.93 | 2.84 | 2.92 | 00:00:00 | | 2004-01-26 | 52,500 | 2.91 | 2.99 | 2.82 | 2.82 | 00:00:00 | | 2004-01-27 | 53,200 | 2.83 | 3.00 | 2.82 | 2.95 | 00:00:00 | | 2004-01-28 | 84,700 | 2.90 | 3.01 | 2.90 | 2.95 | 00:00:00 | | 2004-01-29 | 33,500 | 2.90 | 3.07 | 2.90 | 2.90 | 00:00:00 | | 2004-01-30 | 20,600 | 2.88 | 2.99 | 2.85 | 2.99 | 00:00:00 | | 2004-02-02 | 59,000 | 2.99 | 2.99 | 2.79 | 2.85 | 00:00:00 | | 2004-02-03 | 30,000 | 2.85 | 2.87 | 2.83 | 2.83 | 00:00:00 | | 2004-02-04 | 51,600 | 2.87 | 2.87 | 2.76 | 2.80 | 00:00:00 | | 2004-02-05 | 11,200 | 2.79 | 2.79 | 2.72 | 2.77 | 00:00:00 | | 2004-02-06 | 45,400 | 2.90 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2004-02-09 | 188,000 | 2.94 | 3.14 | 2.94 | 3.05 | 00:00:00 | | 2004-02-10 | 47,100 | 3.36 | 3.36 | 3.20 | 3.25 | 00:00:00 | | 2004-02-11 | 77,400 | 3.20 | 3.41 | 3.20 | 3.30 | 00:00:00 | | 2004-02-12 | 26,100 | 3.40 | 3.45 | 3.35 | 3.37 | 00:00:00 | | 2004-02-13 | 49,400 | 3.50 | 3.53 | 3.20 | 3.38 | 00:00:00 | | 2004-02-17 | 305,800 | 3.40 | 3.50 | 3.05 | 3.20 | 00:00:00 | | 2004-02-18 | 30,300 | 3.15 | 3.45 | 3.15 | 3.25 | 00:00:00 | | 2004-02-19 | 37,400 | 3.21 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2004-02-20 | 62,800 | 3.10 | 3.15 | 3.01 | 3.15 | 00:00:00 | | 2004-02-23 | 55,600 | 3.04 | 3.10 | 3.04 | 3.10 | 00:00:00 | | 2004-02-24 | 29,000 | 3.03 | 3.03 | 2.95 | 2.96 | 00:00:00 | | 2004-02-25 | 29,800 | 2.96 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2004-02-26 | 39,100 | 3.00 | 3.15 | 2.90 | 3.00 | 00:00:00 | | 2004-02-27 | 18,500 | 3.00 | 3.31 | 3.00 | 3.05 | 00:00:00 | | 2004-03-01 | 3,300 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2004-03-02 | 40,000 | 3.05 | 3.15 | 3.05 | 3.10 | 00:00:00 | | 2004-03-03 | 34,400 | 3.05 | 3.15 | 3.01 | 3.15 | 00:00:00 | | 2004-03-04 | 7,500 | 3.25 | 3.29 | 3.11 | 3.11 | 00:00:00 | | 2004-03-05 | 14,000 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2004-03-08 | 5,300 | 3.05 | 3.15 | 3.05 | 3.06 | 00:00:00 | | 2004-03-09 | 107,200 | 3.30 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2004-03-10 | 6,500 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2004-03-11 | 17,200 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2004-03-12 | 25,400 | 3.05 | 3.05 | 2.96 | 2.96 | 00:00:00 | | 2004-03-15 | 22,000 | 2.95 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2004-03-16 | 17,200 | 2.97 | 3.00 | 2.88 | 2.90 | 00:00:00 | | 2004-03-17 | 69,700 | 2.85 | 2.86 | 2.73 | 2.75 | 00:00:00 | | 2004-03-18 | 21,500 | 2.76 | 2.95 | 2.75 | 2.95 | 00:00:00 | | 2004-03-19 | 43,300 | 2.79 | 2.90 | 2.75 | 2.90 | 00:00:00 | | 2004-03-22 | 59,800 | 2.80 | 2.90 | 2.72 | 2.75 | 00:00:00 | | 2004-03-23 | 22,900 | 2.72 | 2.73 | 2.63 | 2.65 | 00:00:00 | | 2004-03-24 | 4,900 | 2.68 | 2.68 | 2.63 | 2.63 | 00:00:00 | | 2004-03-25 | 33,300 | 2.62 | 2.62 | 2.55 | 2.55 | 00:00:00 | | 2004-03-26 | 60,400 | 2.45 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2004-03-29 | 48,900 | 2.37 | 2.49 | 2.37 | 2.40 | 00:00:00 | | 2004-03-30 | 24,100 | 2.47 | 2.49 | 2.40 | 2.49 | 00:00:00 | | 2004-03-31 | 22,700 | 2.49 | 2.52 | 2.40 | 2.44 | 00:00:00 | | 2004-04-01 | 25,200 | 2.50 | 2.50 | 2.38 | 2.40 | 00:00:00 | | 2004-04-02 | 30,300 | 2.40 | 2.43 | 2.38 | 2.40 | 00:00:00 | | 2004-04-05 | 36,700 | 2.35 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2004-04-06 | 42,500 | 2.15 | 2.15 | 2.00 | 2.10 | 00:00:00 | | 2004-04-07 | 228,600 | 2.10 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2004-04-08 | 109,800 | 2.24 | 2.35 | 2.22 | 2.30 | 00:00:00 | | 2004-04-12 | 34,100 | 2.25 | 2.30 | 2.24 | 2.24 | 00:00:00 | | 2004-04-13 | 19,600 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2004-04-14 | 81,600 | 2.16 | 2.16 | 2.05 | 2.14 | 00:00:00 | | 2004-04-15 | 5,400 | 2.14 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2004-04-16 | 207,100 | 2.10 | 2.19 | 2.10 | 2.15 | 00:00:00 | | 2004-04-19 | 42,300 | 2.10 | 2.25 | 2.10 | 2.22 | 00:00:00 | | 2004-04-20 | 87,800 | 2.22 | 2.29 | 2.10 | 2.10 | 00:00:00 | | 2004-04-21 | 91,800 | 2.05 | 2.05 | 1.95 | 1.95 | 00:00:00 | | 2004-04-22 | 59,100 | 1.95 | 1.95 | 1.85 | 1.94 | 00:00:00 | | 2004-04-23 | 17,400 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2004-04-26 | 10,700 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-04-27 | 22,800 | 1.75 | 1.77 | 1.67 | 1.67 | 00:00:00 | | 2004-04-28 | 50,900 | 1.66 | 1.68 | 1.40 | 1.68 | 00:00:00 | | 2004-04-29 | 57,600 | 1.50 | 1.50 | 1.37 | 1.45 | 00:00:00 | | 2004-04-30 | 69,200 | 1.46 | 1.56 | 1.45 | 1.53 | 00:00:00 | | 2004-05-03 | 53,100 | 1.58 | 1.70 | 1.45 | 1.58 | 00:00:00 | | 2004-05-04 | 24,000 | 1.46 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2004-05-05 | 9,400 | 1.49 | 1.51 | 1.42 | 1.51 | 00:00:00 | | 2004-05-06 | 29,500 | 1.43 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2004-05-07 | 31,100 | 1.31 | 1.41 | 1.31 | 1.40 | 00:00:00 | | 2004-05-10 | 33,700 | 1.30 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2004-05-11 | 20,500 | 1.25 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2004-05-12 | 15,400 | 1.57 | 1.57 | 1.38 | 1.40 | 00:00:00 | | 2004-05-13 | 14,200 | 1.33 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2004-05-14 | 40,100 | 1.30 | 1.40 | 1.21 | 1.25 | 00:00:00 | | 2004-05-17 | 28,000 | 1.39 | 1.45 | 1.25 | 1.40 | 00:00:00 | | 2004-05-18 | 3,800 | 1.40 | 1.40 | 1.21 | 1.26 | 00:00:00 | | 2004-05-19 | 4,500 | 1.28 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2004-05-20 | 45,900 | 1.28 | 1.28 | 1.20 | 1.26 | 00:00:00 | | 2004-05-21 | 22,100 | 1.36 | 1.50 | 1.36 | 1.43 | 00:00:00 | | 2004-05-25 | 56,400 | 1.57 | 1.57 | 1.49 | 1.52 | 00:00:00 | | 2004-05-26 | 75,800 | 1.57 | 1.70 | 1.45 | 1.45 | 00:00:00 | | 2004-05-27 | 28,200 | 1.50 | 1.53 | 1.42 | 1.50 | 00:00:00 | | 2004-05-28 | 6,700 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2004-05-31 | 16,000 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2004-06-01 | 78,500 | 1.39 | 1.50 | 1.39 | 1.50 | 00:00:00 | | 2004-06-02 | 50,000 | 1.42 | 1.42 | 1.30 | 1.31 | 00:00:00 | | 2004-06-03 | 4,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2004-06-04 | 49,900 | 1.40 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2004-06-07 | 11,000 | 1.43 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2004-06-08 | 15,000 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2004-06-09 | 7,100 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2004-06-10 | 5,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2004-06-11 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-06-14 | 31,200 | 1.37 | 1.45 | 1.33 | 1.40 | 00:00:00 | | 2004-06-15 | 33,100 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2004-06-16 | 102,500 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2004-06-17 | 34,000 | 1.40 | 1.40 | 1.33 | 1.34 | 00:00:00 | | 2004-06-18 | 60,500 | 1.49 | 1.63 | 1.49 | 1.63 | 00:00:00 | | 2004-06-21 | 318,300 | 1.59 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2004-06-22 | 289,600 | 1.58 | 1.73 | 1.57 | 1.73 | 00:00:00 | | 2004-06-23 | 32,600 | 1.62 | 1.73 | 1.59 | 1.66 | 00:00:00 | | 2004-06-24 | 44,200 | 1.73 | 1.84 | 1.73 | 1.84 | 00:00:00 | | 2004-06-25 | 849,400 | 2.01 | 2.40 | 2.01 | 2.40 | 00:00:00 | | 2004-06-28 | 150,200 | 2.45 | 2.45 | 2.15 | 2.15 | 00:00:00 | | 2004-06-29 | 170,200 | 2.10 | 2.15 | 2.00 | 2.00 | 00:00:00 | | 2004-06-30 | 53,300 | 2.02 | 2.10 | 2.02 | 2.05 | 00:00:00 | | 2004-07-02 | 126,400 | 2.03 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2004-07-05 | 73,500 | 2.01 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2004-07-06 | 282,200 | 2.00 | 2.00 | 1.80 | 1.99 | 00:00:00 | | 2004-07-07 | 8,200 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
