|
 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 | | 2005-01-04 | 13,800 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2005-01-05 | 500,600 | 0.74 | 1.20 | 0.74 | 1.12 | 00:00:00 | | 2005-01-06 | 509,800 | 1.08 | 1.10 | 0.92 | 0.95 | 00:00:00 | | 2005-01-07 | 168,500 | 1.00 | 1.09 | 0.96 | 1.03 | 00:00:00 | | 2005-01-10 | 104,300 | 1.01 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2005-01-11 | 74,000 | 1.01 | 1.09 | 1.01 | 1.02 | 00:00:00 | | 2005-01-12 | 42,000 | 1.02 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2005-01-13 | 109,100 | 1.00 | 1.15 | 1.00 | 1.10 | 00:00:00 | | 2005-01-14 | 1,172,800 | 1.40 | 1.50 | 1.35 | 1.38 | 00:00:00 | | 2005-01-17 | 450,300 | 1.40 | 1.49 | 1.37 | 1.42 | 00:00:00 | | 2005-01-18 | 133,200 | 1.45 | 1.45 | 1.35 | 1.38 | 00:00:00 | | 2005-01-19 | 338,500 | 1.46 | 1.54 | 1.31 | 1.40 | 00:00:00 | | 2005-01-20 | 30,100 | 1.35 | 1.41 | 1.32 | 1.32 | 00:00:00 | | 2005-01-21 | 56,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-01-24 | 108,700 | 1.27 | 1.27 | 1.15 | 1.16 | 00:00:00 | | 2005-01-25 | 63,100 | 1.15 | 1.15 | 1.05 | 1.08 | 00:00:00 | | 2005-01-26 | 110,200 | 1.05 | 1.14 | 1.05 | 1.07 | 00:00:00 | | 2005-01-27 | 98,300 | 1.05 | 1.15 | 1.05 | 1.07 | 00:00:00 | | 2005-01-28 | 78,700 | 1.05 | 1.13 | 1.01 | 1.01 | 00:00:00 | | 2005-01-31 | 62,100 | 1.00 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2005-02-01 | 22,500 | 0.95 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2005-02-02 | 1,500 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2005-02-03 | 76,000 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2005-02-04 | 110,000 | 0.90 | 0.90 | 0.82 | 0.87 | 00:00:00 | | 2005-02-07 | 134,000 | 0.85 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2005-02-08 | 15,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-02-09 | 77,000 | 0.89 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2005-02-10 | 20,500 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2005-02-11 | 29,400 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2005-02-14 | 79,100 | 0.92 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2005-02-15 | 732,500 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-02-16 | 13,900 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2005-02-17 | 41,000 | 0.87 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-02-18 | 67,300 | 0.87 | 0.87 | 0.81 | 0.82 | 00:00:00 | | 2005-02-21 | 2,100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-02-22 | 49,800 | 0.88 | 0.88 | 0.80 | 0.82 | 00:00:00 | | 2005-02-23 | 63,800 | 0.80 | 0.84 | 0.78 | 0.81 | 00:00:00 | | 2005-02-24 | 142,100 | 0.85 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2005-02-25 | 3,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2005-02-28 | 31,000 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2005-03-01 | 158,000 | 0.76 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2005-03-02 | 45,800 | 0.76 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2005-03-03 | 414,200 | 0.84 | 1.05 | 0.81 | 0.95 | 00:00:00 | | 2005-03-04 | 160,900 | 0.97 | 0.97 | 0.87 | 0.90 | 00:00:00 | | 2005-03-07 | 96,500 | 0.93 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2005-03-08 | 18,100 | 0.97 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2005-03-09 | 7,400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2005-03-10 | 11,000 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2005-03-11 | 49,600 | 0.85 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2005-03-14 | 23,000 | 0.90 | 0.90 | 0.83 | 0.89 | 00:00:00 | | 2005-03-15 | 6,500 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2005-03-16 | 613,300 | 1.05 | 1.10 | 0.95 | 1.05 | 00:00:00 | | 2005-03-17 | 86,000 | 1.06 | 1.10 | 0.93 | 0.95 | 00:00:00 | | 2005-03-18 | 26,700 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2005-03-21 | 144,200 | 0.87 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2005-03-22 | 81,300 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2005-03-23 | 29,000 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2005-03-24 | 18,600 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-03-28 | 15,000 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2005-03-29 | 16,500 | 0.92 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2005-03-30 | 63,000 | 0.90 | 0.98 | 0.90 | 0.91 | 00:00:00 | | 2005-03-31 | 19,600 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2005-04-01 | 5,200 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-04-04 | 11,400 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2005-04-05 | 6,500 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2005-04-06 | 28,100 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2005-04-07 | 21,000 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-04-08 | 4,000 | 0.89 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2005-04-11 | 22,000 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2005-04-13 | 45,000 | 0.86 | 0.86 | 0.77 | 0.77 | 00:00:00 | | 2005-04-14 | 17,300 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2005-04-15 | 4,000 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2005-04-18 | 3,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-04-19 | 9,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-04-20 | 8,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-04-25 | 56,200 | 0.78 | 0.78 | 0.68 | 0.75 | 00:00:00 | | 2005-04-27 | 3,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-04-28 | 6,000 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2005-04-29 | 332,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-05-02 | 13,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2005-05-03 | 11,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2005-05-04 | 28,400 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2005-05-05 | 13,200 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2005-05-06 | 20,000 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2005-05-09 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-05-10 | 69,200 | 0.68 | 0.68 | 0.61 | 0.61 | 00:00:00 | | 2005-05-11 | 19,000 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2005-05-12 | 56,600 | 0.57 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2005-05-13 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-05-16 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-05-17 | 9,100 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2005-05-19 | 18,700 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-05-20 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-05-24 | 17,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-05-25 | 1,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-05-26 | 25,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-05-27 | 26,500 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-05-30 | 11,000 | 0.57 | 0.65 | 0.57 | 0.61 | 00:00:00 | | 2005-05-31 | 20,200 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-06-01 | 20,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-06-02 | 6,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2005-06-03 | 154,500 | 0.61 | 0.69 | 0.61 | 0.67 | 00:00:00 | | 2005-06-06 | 57,500 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2005-06-07 | 10,500 | 0.79 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2005-06-08 | 20,500 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2005-06-09 | 10,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-06-10 | 21,500 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2005-06-13 | 42,500 | 0.76 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2005-06-14 | 2,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2005-06-16 | 25,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-06-17 | 39,300 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-06-20 | 14,800 | 0.73 | 0.84 | 0.73 | 0.84 | 00:00:00 | | 2005-06-21 | 17,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2005-06-22 | 40,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-06-23 | 20,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-06-24 | 600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-06-27 | 73,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-06-29 | 16,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2005-06-30 | 35,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-07-05 | 79,000 | 0.79 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2005-07-06 | 6,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
