Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stellar Africagold Inc
(TSV:
SPX
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 27, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Apr 26, 2017
0.0550
0.0550
0.0550
0.0550
145,000
+0.00(+0.00%)
Apr 25, 2017
0.0700
0.0700
0.0550
0.0550
120,500
-0.02(-21.43%)
Apr 24, 2017
0.0500
0.0700
0.0500
0.0700
414,500
+0.02(+40.00%)
Apr 21, 2017
0.0500
0.0500
0.0500
0.0500
73,000
+0.00(+0.00%)
Apr 20, 2017
0.0500
0.0550
0.0500
0.0500
62,000
+0.01(+11.11%)
Apr 19, 2017
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Apr 18, 2017
0.0500
0.0500
0.0450
0.0450
2,000
-0.01(-10.00%)
Apr 17, 2017
0.0500
0.0500
0.0500
0.0500
98,000
+0.00(+0.00%)
Apr 12, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 11, 2017
0.0500
0.0500
0.0500
0.0500
20,000
+0.01(+11.11%)
Apr 07, 2017
0.0450
0.0450
0.0450
100
-0.01(-18.18%)
Apr 06, 2017
0.0500
0.0550
0.0500
0.0550
25,500
+0.00(+0.00%)
Apr 05, 2017
0.0500
0.0550
0.0500
0.0550
189,000
+0.00(+0.00%)
Apr 04, 2017
0.0500
0.0550
0.0500
0.0550
21,000
+0.00(+0.00%)
Apr 03, 2017
0.0550
0.0550
0.0550
0.0550
6,000
+0.00(+0.00%)
Mar 31, 2017
0.0550
0.0550
0.0500
0.0550
24,000
+0.00(+10.00%)
Mar 30, 2017
0.0550
0.0550
0.0500
0.0500
228,000
-0.00(-9.09%)
Mar 29, 2017
0.0550
0.0600
0.0500
0.0550
605,518
+0.00(+10.00%)
Mar 28, 2017
0.0550
0.0550
0.0500
0.0500
60,000
+0.00(+0.00%)
Mar 27, 2017
0.0450
0.0500
0.0450
0.0500
76,000
+0.00(+0.00%)
Mar 24, 2017
0.0500
0.0500
0.0500
0.0500
142,000
+0.00(+0.00%)
Mar 23, 2017
0.0500
0.0500
0.0500
0.0500
29,000
+0.00(+0.00%)
Mar 22, 2017
0.0450
0.0500
0.0450
0.0500
196,000
+0.00(+0.00%)
Mar 21, 2017
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Mar 20, 2017
0.0400
0.0450
0.0400
0.0450
90,050
+0.00(+12.50%)
Mar 17, 2017
0.0400
0.0450
0.0400
0.0400
41,000
+0.00(+0.00%)
Mar 15, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Mar 07, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Mar 06, 2017
0.0400
0.0400
0.0400
0.0400
95,000
+0.00(+0.00%)
Mar 01, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 28, 2017
0.0450
0.0450
0.0450
0.0450
22,000
+0.00(+0.00%)
Feb 24, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 22, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 21, 2017
0.0450
0.0450
0.0450
0.0450
100,500
+0.00(+0.00%)
Feb 17, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Feb 16, 2017
0.0500
0.0500
0.0500
0.0500
6,320
+0.01(+11.11%)
Feb 15, 2017
0.0500
0.0500
0.0450
0.0450
16,000
+0.00(+12.50%)
Feb 14, 2017
0.0400
0.0400
0.0400
0.0400
1,000
+0.00(+0.00%)
Feb 09, 2017
0.0400
0.0400
0.0400
553
+0.00(+0.00%)
Feb 08, 2017
0.0400
0.0400
0.0400
0.0400
1,348
+0.00(+0.00%)
Feb 07, 2017
0.0400
0.0400
0.0400
0.0400
117,735
-0.00(-11.11%)
Feb 06, 2017
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
Feb 02, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 01, 2017
0.0450
0.0450
0.0450
0.0450
28,000
+0.00(+12.50%)
Jan 31, 2017
0.0400
0.0400
0.0400
0.0400
8,000
-0.00(-11.11%)
Jan 30, 2017
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+0.00%)
Jan 27, 2017
0.0450
0.0450
0.0450
0.0450
12,000
+0.00(+0.00%)
Jan 26, 2017
0.0500
0.0500
0.0450
0.0450
46,000
+0.00(+0.00%)
Jan 25, 2017
0.0450
0.0500
0.0450
0.0450
204,250
+0.00(+0.00%)
Jan 24, 2017
0.0450
0.0450
0.0450
0.0450
19,000
+0.00(+0.00%)
Jan 23, 2017
0.0450
0.0450
0.0450
0.0450
58,000
+0.00(+0.00%)
Jan 19, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 18, 2017
0.0400
0.0500
0.0400
0.0450
373,050
+0.00(+12.50%)
Jan 16, 2017
0.0400
0.0400
0.0400
100
-0.00(-11.11%)
Jan 12, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jan 11, 2017
0.0400
0.0400
0.0400
0.0400
82,350
+0.00(+0.00%)
Jan 09, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jan 05, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jan 04, 2017
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Jan 03, 2017
0.0350
0.0400
0.0350
0.0400
62,000
+0.01(+33.33%)
Dec 30, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 23, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 22, 2016
0.0300
0.0300
0.0300
0.0300
33,000
+0.00(+0.00%)
Dec 21, 2016
0.0300
0.0300
0.0300
0.0300
45,000
+0.00(+0.00%)
Dec 20, 2016
0.0300
0.0300
0.0250
0.0300
266,000
+0.00(+0.00%)
Dec 19, 2016
0.0300
0.0300
0.0300
0.0300
17,700
+0.00(+0.00%)
Dec 16, 2016
0.0300
0.0300
0.0300
0.0300
4,000
+0.00(+0.00%)
Dec 15, 2016
0.0300
0.0300
0.0300
0.0300
67,400
+0.00(+0.00%)
Dec 14, 2016
0.0300
0.0300
0.0300
0.0300
7,000
-0.01(-14.29%)
Dec 13, 2016
0.0300
0.0350
0.0300
0.0350
6,000
+0.01(+16.67%)
Dec 09, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 08, 2016
0.0300
0.0300
0.0300
0.0300
1,620
+0.00(+20.00%)
Dec 07, 2016
0.0250
0.0250
0.0250
0.0250
20,008
-0.00(-16.67%)
Dec 06, 2016
0.0300
0.0300
0.0300
0.0300
2,000
-0.01(-14.29%)
Nov 29, 2016
0.0350
0.0350
0.0350
2
+0.01(+16.67%)
Nov 28, 2016
0.0300
0.0300
0.0300
0.0300
55,000
+0.00(+0.00%)
Nov 25, 2016
0.0300
0.0300
0.0300
0.0300
3,000
+0.00(+0.00%)
Nov 24, 2016
0.0300
0.0300
0.0300
0.0300
24,065
+0.00(+0.00%)
Nov 23, 2016
0.0300
0.0300
0.0300
0.0300
143,000
+0.00(+0.00%)
Nov 21, 2016
0.0300
0.0300
0.0300
50
+0.00(+20.00%)
Nov 15, 2016
0.0250
0.0250
0.0250
180
-0.00(-16.67%)
Nov 14, 2016
0.0300
0.0300
0.0300
0.0300
3,500
+0.00(+0.00%)
Nov 11, 2016
0.0300
0.0300
0.0300
0.0300
50,000
+0.00(+0.00%)
Nov 09, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 04, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 02, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 01, 2016
0.0300
0.0300
0.0300
0.0300
8,000
+0.00(+0.00%)
Oct 31, 2016
0.0350
0.0350
0.0300
0.0300
14,000
-0.01(-14.29%)
Oct 28, 2016
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+0.00%)
Oct 27, 2016
0.0350
0.0350
0.0350
0.0350
10,040
+0.01(+16.67%)
Oct 26, 2016
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.00%)
Oct 25, 2016
0.0300
0.0300
0.0300
0.0300
98,000
-0.01(-14.29%)
Oct 21, 2016
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Oct 20, 2016
0.0300
0.0300
0.0300
0.0300
60,000
+0.00(+0.00%)
Oct 19, 2016
0.0300
0.0300
0.0300
0.0300
4,000
+0.00(+0.00%)
Oct 18, 2016
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+0.00%)
Oct 14, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 13, 2016
0.0300
0.0300
0.0300
0.0300
90,804
+0.00(+20.00%)
Oct 07, 2016
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Oct 05, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 04, 2016
0.0350
0.0350
0.0300
0.0300
358,200
-0.01(-14.29%)
Oct 03, 2016
0.0400
0.0400
0.0350
0.0350
175,000
+0.00(+0.00%)
Sep 30, 2016
0.0350
0.0350
0.0350
0.0350
3,000
-0.00(-12.50%)
Sep 29, 2016
0.0400
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 28, 2016
0.0400
0.0400
0.0400
0.0400
238
+0.00(+0.00%)
Sep 27, 2016
0.0400
0.0400
0.0400
0.0400
55,000
+0.00(+14.29%)
Sep 26, 2016
0.0350
0.0350
0.0350
0.0350
1,780
+0.00(+0.00%)
Sep 23, 2016
0.0350
0.0350
0.0350
0.0350
8,000
+0.00(+0.00%)
Sep 21, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Sep 20, 2016
0.0400
0.0400
0.0350
0.0350
11,000
-0.00(-12.50%)
Sep 16, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Sep 15, 2016
0.0400
0.0400
0.0350
0.0350
76,800
-0.00(-12.50%)
Sep 14, 2016
0.0400
0.0400
0.0400
0.0400
125,000
+0.00(+0.00%)
Sep 13, 2016
0.0400
0.0400
0.0400
0.0400
405,000
-0.00(-11.11%)
Sep 08, 2016
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 07, 2016
0.0450
0.0450
0.0450
0.0450
60,000
+0.00(+12.50%)
Sep 01, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 30, 2016
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 29, 2016
0.0450
0.0450
0.0450
0.0450
235,200
+0.00(+12.50%)
Aug 26, 2016
0.0400
0.0400
0.0400
0.0400
39,000
+0.00(+0.00%)
Aug 24, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 23, 2016
0.0400
0.0400
0.0400
0.0400
150,000
-0.00(-11.11%)
Aug 22, 2016
0.0450
0.0450
0.0450
0.0450
33,000
+0.00(+12.50%)
Aug 19, 2016
0.0400
0.0400
0.0400
0.0400
2,800
+0.00(+0.00%)
Aug 17, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 16, 2016
0.0450
0.0450
0.0450
0.0450
30,230
+0.00(+0.00%)
Aug 15, 2016
0.0450
0.0450
0.0450
0.0450
12,754
-0.01(-10.00%)
Aug 12, 2016
0.0500
0.0500
0.0500
0.0500
169,000
+0.00(+0.00%)
Aug 11, 2016
0.0450
0.0650
0.0450
0.0500
1,263,000
+0.01(+11.11%)
Aug 10, 2016
0.0450
0.0450
0.0450
0.0450
17,000
+0.00(+0.00%)
Aug 08, 2016
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Aug 05, 2016
0.0400
0.0400
0.0400
0.0400
14,000
-0.00(-11.11%)
Aug 04, 2016
0.0450
0.0450
0.0450
0.0450
25,070
-0.01(-10.00%)
Aug 02, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 29, 2016
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jul 28, 2016
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+12.50%)
Jul 27, 2016
0.0400
0.0400
0.0400
0.0400
14,500
+0.00(+0.00%)
Jul 26, 2016
0.0400
0.0400
0.0400
0.0400
308,800
+0.00(+0.00%)
Jul 25, 2016
0.0450
0.0450
0.0400
0.0400
108,751
+0.00(+0.00%)
Jul 22, 2016
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Jul 21, 2016
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Jul 20, 2016
0.0400
0.0400
0.0400
0.0400
121,664
+0.00(+0.00%)
Jul 19, 2016
0.0450
0.0450
0.0400
0.0400
189,000
+0.00(+0.00%)
Jul 18, 2016
0.0450
0.0450
0.0400
0.0400
150,000
-0.00(-11.11%)
Jul 15, 2016
0.0450
0.0450
0.0450
0.0450
55,400
+0.00(+12.50%)
Jul 14, 2016
0.0400
0.0400
0.0350
0.0400
139,700
+0.00(+0.00%)
Jul 13, 2016
0.0400
0.0400
0.0400
0.0400
35,000
+0.00(+0.00%)
Jul 12, 2016
0.0400
0.0400
0.0350
0.0400
987,680
-0.00(-11.11%)
Jul 11, 2016
0.0550
0.0550
0.0400
0.0450
751,847
-0.01(-18.18%)
Jul 08, 2016
0.0600
0.0450
0.0550
1,552,048
-0.00(-8.33%)
Jul 07, 2016
0.0300
0.0750
0.0300
0.0600
1,518,131
+0.02(+71.43%)
Jun 30, 2016
0.0350
0.0350
0.0350
200
+0.00(+0.00%)
Jun 29, 2016
0.0350
0.0350
0.0350
0.0350
5,000
+0.01(+40.00%)
Jun 28, 2016
0.0300
0.0300
0.0250
0.0250
42,076
-0.00(-16.67%)
Jun 27, 2016
0.0350
0.0350
0.0300
0.0300
4,500
-0.01(-25.00%)
Jun 24, 2016
0.0300
0.0400
0.0300
0.0400
50,600
+0.01(+33.33%)
Jun 23, 2016
0.0300
0.0300
0.0300
0.0300
58,000
+0.00(+0.00%)
Jun 22, 2016
0.0300
0.0300
0.0300
0.0300
7,000
+0.00(+0.00%)
Jun 20, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 17, 2016
0.0350
0.0350
0.0300
0.0300
118,500
-0.01(-14.29%)
Jun 16, 2016
0.0300
0.0450
0.0300
0.0350
680,000
+0.01(+40.00%)
Jun 15, 2016
0.0250
0.0300
0.0250
0.0250
120,080
-0.00(-16.67%)
Jun 14, 2016
0.0300
0.0350
0.0300
0.0300
415,500
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.