|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-28 | 23,700 | 1.85 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2006-06-29 | 17,300 | 1.87 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2006-06-30 | 64,600 | 1.97 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2006-07-04 | 22,800 | 1.95 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2006-07-05 | 30,300 | 1.99 | 2.07 | 1.99 | 2.01 | 00:00:00 | | 2006-07-06 | 16,600 | 2.10 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2006-07-07 | 26,300 | 1.99 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2006-07-10 | 8,100 | 2.02 | 2.02 | 1.94 | 1.94 | 00:00:00 | | 2006-07-11 | 50,300 | 2.01 | 2.02 | 1.93 | 1.93 | 00:00:00 | | 2006-07-12 | 15,900 | 1.95 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2006-07-13 | 70,300 | 1.90 | 1.95 | 1.80 | 1.86 | 00:00:00 | | 2006-07-14 | 47,500 | 1.97 | 1.97 | 1.87 | 1.90 | 00:00:00 | | 2006-07-17 | 32,100 | 1.90 | 1.90 | 1.79 | 1.88 | 00:00:00 | | 2006-07-18 | 10,700 | 1.89 | 1.89 | 1.78 | 1.78 | 00:00:00 | | 2006-07-19 | 73,700 | 1.85 | 1.90 | 1.81 | 1.85 | 00:00:00 | | 2006-07-20 | 33,400 | 1.79 | 1.95 | 1.77 | 1.90 | 00:00:00 | | 2006-07-21 | 57,400 | 1.90 | 1.90 | 1.76 | 1.80 | 00:00:00 | | 2006-07-24 | 29,400 | 1.75 | 1.85 | 1.75 | 1.77 | 00:00:00 | | 2006-07-25 | 23,400 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2006-07-26 | 24,200 | 1.84 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2006-07-27 | 27,700 | 1.90 | 2.05 | 1.90 | 1.92 | 00:00:00 | | 2006-07-28 | 13,500 | 1.84 | 2.00 | 1.83 | 2.00 | 00:00:00 | | 2006-07-31 | 23,500 | 1.99 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2006-08-01 | 43,600 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2006-08-02 | 31,600 | 2.05 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2006-08-03 | 27,000 | 2.05 | 2.16 | 1.96 | 2.14 | 00:00:00 | | 2006-08-04 | 62,000 | 2.20 | 2.30 | 2.20 | 2.26 | 00:00:00 | | 2006-08-08 | 47,800 | 2.24 | 2.24 | 2.10 | 2.15 | 00:00:00 | | 2006-08-09 | 15,200 | 2.22 | 2.28 | 2.20 | 2.24 | 00:00:00 | | 2006-08-10 | 10,600 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2006-08-11 | 5,400 | 2.16 | 2.25 | 2.03 | 2.04 | 00:00:00 | | 2006-08-14 | 72,500 | 2.25 | 2.30 | 2.16 | 2.27 | 00:00:00 | | 2006-08-15 | 11,000 | 2.15 | 2.27 | 2.15 | 2.20 | 00:00:00 | | 2006-08-16 | 146,800 | 2.15 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2006-08-17 | 38,000 | 2.27 | 2.27 | 2.20 | 2.26 | 00:00:00 | | 2006-08-18 | 28,900 | 2.26 | 2.39 | 2.26 | 2.39 | 00:00:00 | | 2006-08-21 | 147,900 | 2.40 | 2.70 | 2.35 | 2.70 | 00:00:00 | | 2006-08-22 | 20,700 | 2.71 | 2.71 | 2.60 | 2.70 | 00:00:00 | | 2006-08-23 | 19,000 | 2.75 | 2.75 | 2.61 | 2.68 | 00:00:00 | | 2006-08-24 | 31,000 | 2.58 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2006-08-25 | 28,700 | 2.57 | 2.69 | 2.57 | 2.68 | 00:00:00 | | 2006-08-28 | 31,600 | 2.66 | 2.68 | 2.57 | 2.60 | 00:00:00 | | 2006-08-29 | 29,100 | 2.68 | 2.68 | 2.60 | 2.63 | 00:00:00 | | 2006-08-30 | 185,400 | 2.71 | 2.80 | 2.65 | 2.70 | 00:00:00 | | 2006-08-31 | 104,200 | 2.70 | 3.00 | 2.70 | 2.82 | 00:00:00 | | 2006-09-01 | 35,200 | 2.81 | 2.90 | 2.69 | 2.88 | 00:00:00 | | 2006-09-05 | 127,600 | 3.00 | 3.15 | 3.00 | 3.10 | 00:00:00 | | 2006-09-06 | 93,200 | 3.01 | 3.19 | 3.01 | 3.12 | 00:00:00 | | 2006-09-07 | 206,500 | 3.12 | 3.12 | 3.00 | 3.05 | 00:00:00 | | 2006-09-08 | 104,800 | 3.00 | 3.00 | 2.77 | 2.90 | 00:00:00 | | 2006-09-11 | 28,300 | 2.75 | 2.75 | 2.50 | 2.75 | 00:00:00 | | 2006-09-12 | 16,600 | 2.53 | 2.70 | 2.35 | 2.60 | 00:00:00 | | 2006-09-13 | 22,500 | 2.52 | 2.60 | 2.48 | 2.55 | 00:00:00 | | 2006-09-14 | 23,600 | 2.59 | 2.60 | 2.47 | 2.60 | 00:00:00 | | 2006-09-15 | 38,000 | 2.50 | 2.60 | 2.40 | 2.60 | 00:00:00 | | 2006-09-18 | 28,200 | 2.60 | 2.60 | 2.46 | 2.57 | 00:00:00 | | 2006-09-19 | 78,500 | 2.50 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2006-09-20 | 68,500 | 2.50 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2006-09-21 | 479,500 | 2.45 | 2.70 | 2.45 | 2.65 | 00:00:00 | | 2006-09-22 | 66,000 | 2.70 | 2.70 | 2.55 | 2.63 | 00:00:00 | | 2006-09-25 | 36,600 | 2.65 | 2.65 | 2.36 | 2.40 | 00:00:00 | | 2006-09-26 | 18,500 | 2.49 | 2.49 | 2.34 | 2.34 | 00:00:00 | | 2006-09-27 | 87,900 | 2.40 | 2.50 | 2.34 | 2.50 | 00:00:00 | | 2006-09-28 | 43,900 | 2.50 | 2.55 | 2.45 | 2.48 | 00:00:00 | | 2006-09-29 | 36,500 | 2.49 | 2.50 | 2.28 | 2.50 | 00:00:00 | | 2006-10-02 | 22,600 | 2.50 | 2.50 | 2.36 | 2.45 | 00:00:00 | | 2006-10-03 | 38,600 | 2.48 | 2.48 | 2.35 | 2.35 | 00:00:00 | | 2006-10-04 | 90,900 | 2.45 | 2.45 | 2.12 | 2.35 | 00:00:00 | | 2006-10-05 | 64,100 | 2.45 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-06 | 80,300 | 2.50 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2006-10-10 | 104,900 | 2.48 | 2.55 | 2.36 | 2.55 | 00:00:00 | | 2006-10-11 | 44,900 | 2.55 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2006-10-12 | 105,400 | 2.37 | 2.65 | 2.37 | 2.65 | 00:00:00 | | 2006-10-13 | 54,000 | 2.65 | 2.82 | 2.58 | 2.78 | 00:00:00 | | 2006-10-16 | 59,000 | 2.90 | 2.90 | 2.76 | 2.77 | 00:00:00 | | 2006-10-17 | 25,400 | 2.76 | 2.76 | 2.60 | 2.65 | 00:00:00 | | 2006-10-18 | 28,100 | 2.65 | 2.66 | 2.38 | 2.50 | 00:00:00 | | 2006-10-19 | 58,300 | 2.59 | 2.75 | 2.59 | 2.70 | 00:00:00 | | 2006-10-20 | 56,800 | 2.76 | 2.77 | 2.70 | 2.75 | 00:00:00 | | 2006-10-23 | 45,200 | 2.77 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2006-10-24 | 9,000 | 2.69 | 2.69 | 2.51 | 2.59 | 00:00:00 | | 2006-10-25 | 11,400 | 2.64 | 2.70 | 2.57 | 2.70 | 00:00:00 | | 2006-10-26 | 32,700 | 2.70 | 2.82 | 2.65 | 2.67 | 00:00:00 | | 2006-10-27 | 24,700 | 2.80 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2006-10-30 | 37,000 | 2.62 | 2.70 | 2.59 | 2.59 | 00:00:00 | | 2006-10-31 | 62,500 | 2.55 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2006-11-01 | 57,200 | 2.70 | 2.84 | 2.57 | 2.70 | 00:00:00 | | 2006-11-02 | 70,500 | 2.69 | 2.69 | 2.57 | 2.61 | 00:00:00 | | 2006-11-03 | 49,300 | 2.65 | 2.79 | 2.60 | 2.69 | 00:00:00 | | 2006-11-06 | 110,900 | 2.79 | 3.05 | 2.75 | 2.92 | 00:00:00 | | 2006-11-07 | 44,200 | 2.95 | 2.96 | 2.85 | 2.93 | 00:00:00 | | 2006-11-08 | 111,900 | 3.02 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2006-11-09 | 183,900 | 3.09 | 3.22 | 3.00 | 3.07 | 00:00:00 | | 2006-11-10 | 52,900 | 3.14 | 3.30 | 3.10 | 3.25 | 00:00:00 | | 2006-11-13 | 70,000 | 3.18 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2006-11-14 | 111,300 | 3.19 | 3.20 | 3.07 | 3.19 | 00:00:00 | | 2006-11-15 | 77,000 | 3.05 | 3.22 | 3.05 | 3.16 | 00:00:00 | | 2006-11-16 | 80,100 | 3.19 | 3.20 | 3.10 | 3.17 | 00:00:00 | | 2006-11-17 | 41,000 | 3.09 | 3.20 | 2.92 | 3.18 | 00:00:00 | | 2006-11-20 | 52,200 | 3.08 | 3.20 | 3.08 | 3.20 | 00:00:00 | | 2006-11-21 | 84,400 | 3.25 | 3.49 | 3.19 | 3.25 | 00:00:00 | | 2006-11-22 | 39,300 | 3.35 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2006-11-23 | 94,300 | 3.20 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2006-11-24 | 138,700 | 3.30 | 3.60 | 3.30 | 3.55 | 00:00:00 | | 2006-11-27 | 177,800 | 3.95 | 3.95 | 3.60 | 3.65 | 00:00:00 | | 2006-11-28 | 97,800 | 3.75 | 3.75 | 3.62 | 3.62 | 00:00:00 | | 2006-11-29 | 27,000 | 3.64 | 3.70 | 3.58 | 3.58 | 00:00:00 | | 2006-11-30 | 61,000 | 3.70 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2006-12-01 | 84,300 | 3.67 | 3.72 | 3.56 | 3.65 | 00:00:00 | | 2006-12-04 | 68,200 | 3.68 | 3.68 | 3.27 | 3.49 | 00:00:00 | | 2006-12-05 | 44,800 | 3.46 | 3.46 | 3.31 | 3.44 | 00:00:00 | | 2006-12-06 | 82,000 | 3.35 | 3.35 | 3.25 | 3.31 | 00:00:00 | | 2006-12-07 | 164,900 | 3.36 | 3.44 | 3.30 | 3.40 | 00:00:00 | | 2006-12-08 | 79,500 | 3.40 | 3.53 | 3.29 | 3.45 | 00:00:00 | | 2006-12-11 | 109,900 | 3.25 | 3.50 | 3.25 | 3.45 | 00:00:00 | | 2006-12-12 | 29,400 | 3.44 | 3.44 | 3.27 | 3.28 | 00:00:00 | | 2006-12-13 | 53,500 | 3.42 | 3.43 | 3.26 | 3.26 | 00:00:00 | | 2006-12-14 | 16,600 | 3.43 | 3.43 | 3.30 | 3.40 | 00:00:00 | | 2006-12-15 | 15,600 | 3.41 | 3.41 | 3.30 | 3.30 | 00:00:00 | | 2006-12-18 | 54,400 | 3.31 | 3.40 | 3.28 | 3.35 | 00:00:00 | | 2006-12-19 | 19,800 | 3.35 | 3.35 | 3.28 | 3.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
