|
 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 | | 2005-07-06 | 6,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2005-07-07 | 15,200 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2005-07-08 | 11,000 | 0.77 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2005-07-11 | 3,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2005-07-12 | 25,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2005-07-14 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-07-15 | 4,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2005-07-18 | 8,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2005-07-19 | 20,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2005-07-20 | 20,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2005-07-21 | 9,800 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-07-22 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-07-25 | 2,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2005-07-27 | 15,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2005-07-28 | 9,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-29 | 10,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-02 | 16,000 | 0.65 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2005-08-03 | 206,000 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-08-04 | 10,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-08-05 | 43,000 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-08-08 | 8,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2005-08-09 | 117,500 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2005-08-10 | 66,000 | 0.65 | 0.73 | 0.64 | 0.64 | 00:00:00 | | 2005-08-11 | 65,300 | 0.63 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2005-08-12 | 15,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-08-15 | 42,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-16 | 68,000 | 0.70 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2005-08-17 | 7,800 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2005-08-18 | 13,400 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2005-08-19 | 15,600 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2005-08-23 | 22,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-08-24 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-25 | 16,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-26 | 17,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-30 | 22,500 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-09-01 | 32,600 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2005-09-06 | 4,500 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2005-09-07 | 17,000 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2005-09-08 | 14,000 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2005-09-12 | 22,000 | 0.65 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2005-09-13 | 24,000 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2005-09-14 | 31,500 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2005-09-15 | 63,900 | 0.73 | 0.88 | 0.73 | 0.88 | 00:00:00 | | 2005-09-16 | 825,700 | 0.87 | 0.87 | 0.75 | 0.80 | 00:00:00 | | 2005-09-19 | 47,400 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-09-20 | 53,900 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2005-09-21 | 128,700 | 0.82 | 0.92 | 0.80 | 0.92 | 00:00:00 | | 2005-09-22 | 76,000 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2005-09-23 | 69,500 | 0.90 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2005-09-26 | 44,000 | 0.91 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2005-09-27 | 37,000 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2005-09-28 | 19,600 | 1.00 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2005-09-29 | 61,000 | 1.10 | 1.15 | 1.04 | 1.10 | 00:00:00 | | 2005-09-30 | 58,600 | 1.20 | 1.30 | 1.16 | 1.16 | 00:00:00 | | 2005-10-03 | 7,200 | 1.10 | 1.18 | 1.07 | 1.18 | 00:00:00 | | 2005-10-04 | 13,800 | 1.10 | 1.18 | 1.09 | 1.09 | 00:00:00 | | 2005-10-05 | 30,900 | 1.09 | 1.15 | 1.02 | 1.02 | 00:00:00 | | 2005-10-06 | 11,900 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-10-07 | 18,800 | 0.95 | 1.14 | 0.95 | 1.14 | 00:00:00 | | 2005-10-11 | 21,400 | 1.01 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2005-10-12 | 20,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2005-10-13 | 30,500 | 1.01 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2005-10-14 | 2,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-10-17 | 37,600 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2005-10-18 | 30,000 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2005-10-19 | 66,500 | 0.96 | 1.09 | 0.96 | 1.09 | 00:00:00 | | 2005-10-20 | 64,000 | 1.04 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2005-10-21 | 15,100 | 0.99 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2005-10-24 | 10,500 | 0.99 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2005-10-25 | 15,000 | 1.04 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2005-10-26 | 14,600 | 1.01 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2005-10-27 | 7,000 | 1.03 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2005-10-28 | 1,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2005-10-31 | 31,500 | 0.95 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2005-11-01 | 5,600 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2005-11-02 | 53,000 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2005-11-03 | 16,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2005-11-04 | 20,000 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2005-11-07 | 3,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2005-11-08 | 500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-11-09 | 20,700 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-11-10 | 18,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-11-11 | 2,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-11-14 | 23,000 | 0.91 | 0.97 | 0.85 | 0.85 | 00:00:00 | | 2005-11-15 | 2,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2005-11-16 | 19,000 | 0.88 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2005-11-17 | 25,300 | 0.92 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2005-11-18 | 11,000 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2005-11-21 | 15,500 | 0.96 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2005-11-22 | 44,200 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2005-11-23 | 32,500 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2005-11-24 | 16,400 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2005-11-25 | 12,200 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2005-11-28 | 20,700 | 1.04 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2005-11-29 | 54,500 | 0.97 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2005-11-30 | 22,300 | 0.97 | 1.08 | 0.96 | 1.06 | 00:00:00 | | 2005-12-01 | 77,000 | 1.08 | 1.20 | 1.08 | 1.20 | 00:00:00 | | 2005-12-02 | 66,700 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-12-05 | 6,500 | 1.18 | 1.18 | 1.03 | 1.11 | 00:00:00 | | 2005-12-06 | 131,700 | 1.11 | 1.35 | 1.05 | 1.35 | 00:00:00 | | 2005-12-07 | 313,800 | 1.38 | 1.38 | 1.15 | 1.25 | 00:00:00 | | 2005-12-08 | 105,200 | 1.25 | 1.43 | 1.25 | 1.40 | 00:00:00 | | 2005-12-09 | 29,000 | 1.40 | 1.42 | 1.30 | 1.42 | 00:00:00 | | 2005-12-12 | 31,600 | 1.42 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2005-12-13 | 76,200 | 1.33 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2005-12-14 | 54,000 | 1.20 | 1.35 | 1.20 | 1.30 | 00:00:00 | | 2005-12-15 | 28,800 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2005-12-16 | 16,000 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2005-12-19 | 42,400 | 1.25 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2005-12-20 | 11,000 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-12-21 | 19,100 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2005-12-22 | 2,000 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2005-12-23 | 8,000 | 1.29 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2005-12-28 | 93,200 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-12-29 | 19,400 | 1.25 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2005-12-30 | 30,700 | 1.26 | 1.35 | 1.24 | 1.35 | 00:00:00 | | 2006-01-03 | 74,200 | 1.35 | 1.45 | 1.33 | 1.40 | 00:00:00 | | 2006-01-04 | 23,900 | 1.40 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2006-01-05 | 31,900 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2006-01-06 | 107,400 | 1.32 | 1.40 | 1.32 | 1.36 | 00:00:00 | | 2006-01-09 | 1,322,400 | 1.50 | 1.55 | 1.38 | 1.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
