Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savary Gold Corp (TSV: SCA )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0500 0.0400 0.0500 13,000 +0.01(+25.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 12, 2018 0.0450 0.0450 0.0450 0.0450 284,000 +0.00(+12.50%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 06, 2018 0.0450 0.0450 0.0450 0.0450 133,000 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 290,000 -0.01(-10.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 60,100 +0.01(+11.11%)
Nov 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 120,000 +0.00(+0.00%)
Nov 15, 2018 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Nov 09, 2018 0.0450 0.0500 0.0400 0.0450 171,000 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 30, 2018 0.0400 0.0400 0.0350 0.0400 175,000 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 26, 2018 0.0400 0.0450 0.0400 0.0450 329,000 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 101,000 -0.00(-11.11%)
Oct 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 140,000 +0.00(+0.00%)
Oct 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 09, 2018 0.0350 0.0400 0.0350 0.0400 41,999 +0.00(+0.00%)
Sep 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 249,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2018 0.0400 0.0450 0.0400 0.0450 82,000 +0.00(+0.00%)
Aug 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 21, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 20, 2018 0.0400 0.0450 0.0400 0.0450 253,000 +0.00(+0.00%)
Aug 17, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 16, 2018 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0450 0.0450 76,000 +0.00(+0.00%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0.0500 43,000 -0.00(-9.09%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 02, 2018 0.0550 0.0550 0.0550 0.0550 28,800 -0.00(-8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2018 0.0600 0.0600 0.0500 0.0550 677,979 +0.00(+10.00%)
Jul 27, 2018 0.0500 0.0600 0.0500 0.0500 243,000 +0.01(+11.11%)
Jul 26, 2018 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jul 25, 2018 0.0450 0.0500 0.0400 0.0450 63,555 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Jul 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Jul 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 12, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Jul 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 25, 2018 0.0400 0.0400 0.0400 0.0400 21,000 -0.00(-11.11%)
Jun 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 20, 2018 0.0450 0.0450 0.0400 0.0400 80,312 +0.00(+0.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 13, 2018 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Jun 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jun 07, 2018 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Jun 06, 2018 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Jun 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0400 0.0400 0.0400 362,000 -0.00(-11.11%)
May 31, 2018 0.0450 0.0450 0.0400 0.0450 115,000 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 45,500 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0450 313,000 -0.01(-10.00%)
May 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 11, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
May 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 04, 2018 0.0500 0.0550 0.0500 0.0550 79,545 +0.00(+10.00%)
May 03, 2018 0.0500 0.0500 0.0500 0.0500 123,500 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2018 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 19, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0.0500 125,000 -0.00(-9.09%)
Apr 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0500 0.0500 0.0500 368,000 +0.00(+0.00%)
Apr 09, 2018 0.0550 0.0550 0.0500 0.0500 308,000 -0.01(-16.67%)
Apr 06, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Apr 04, 2018 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0600 0.0550 0.0600 143,000 +0.00(+0.00%)
Apr 02, 2018 0.0600 0.0650 0.0600 0.0600 48,200 -0.01(-7.69%)
Mar 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 28, 2018 0.0650 0.0700 0.0650 0.0650 274,933 +0.00(+0.00%)
Mar 27, 2018 0.0650 0.0650 0.0650 0.0650 622,000 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0650 0.0600 0.0650 355,700 +0.01(+8.33%)
Mar 23, 2018 0.0550 0.0600 0.0550 0.0600 114,500 +0.00(+9.09%)
Mar 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 19, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Mar 13, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 12, 2018 0.0600 0.0600 0.0550 0.0600 304,280 +0.00(+0.00%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+0.00%)
Mar 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 02, 2018 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Mar 01, 2018 0.0600 0.0600 0.0600 0.0600 126,000 -0.01(-7.69%)
Feb 28, 2018 0.0750 0.0750 0.0650 0.0650 494,000 -0.01(-13.33%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Feb 26, 2018 0.0650 0.0750 0.0650 0.0700 632,333 +0.01(+16.67%)
Feb 23, 2018 0.0600 0.0600 0.0600 0.0600 70,500 +0.00(+9.09%)
Feb 22, 2018 0.0650 0.0750 0.0550 0.0550 111,200 -0.01(-15.38%)
Feb 21, 2018 0.0650 0.0650 0.0650 0.0650 6,500 +0.00(+0.00%)
Feb 20, 2018 0.0700 0.0750 0.0650 0.0650 170,800 +0.00(+0.00%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 15, 2018 0.0800 0.0800 0.0650 0.0650 48,200 -0.01(-18.75%)
Feb 14, 2018 0.0700 0.0800 0.0700 0.0800 467,100 +0.01(+23.08%)
Feb 13, 2018 0.0600 0.0650 0.0600 0.0650 798,000 +0.01(+8.33%)
Feb 12, 2018 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Feb 09, 2018 0.0500 0.0650 0.0500 0.0600 1,007,334 +0.01(+20.00%)
Feb 08, 2018 0.0500 0.0500 0.0500 0.0500 108,000 +0.00(+0.00%)
Feb 07, 2018 0.0500 0.0500 0.0450 0.0500 572,400 +0.01(+11.11%)
Feb 06, 2018 0.0450 0.0450 0.0450 0.0450 26,000 -0.01(-10.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Feb 02, 2018 0.0550 0.0550 0.0500 0.0500 1,016,000 -0.00(-9.09%)
Feb 01, 2018 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jan 31, 2018 0.0600 0.0650 0.0550 0.0550 234,000 -0.00(-8.33%)
Jan 30, 2018 0.0600 0.0600 0.0600 607,300 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0600 805,000 +0.00(+0.00%)
Jan 26, 2018 0.0550 0.0600 0.0550 0.0600 193,000 +0.00(+9.09%)
Jan 25, 2018 0.0550 0.0600 0.0550 0.0550 75,300 -0.00(-8.33%)
Jan 24, 2018 0.0550 0.0600 0.0550 0.0600 561,342 +0.01(+20.00%)
Jan 23, 2018 0.0500 0.0550 0.0500 0.0500 190,500 +0.00(+0.00%)
Jan 22, 2018 0.0500 0.0550 0.0500 0.0500 1,919,000 -0.00(-9.09%)
Jan 19, 2018 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Jan 18, 2018 0.0600 0.0600 0.0550 0.0600 168,000 -0.01(-7.69%)
Jan 17, 2018 0.0650 0.0650 0.0650 0.0650 111,000 +0.00(+0.00%)
Jan 15, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 12, 2018 0.0650 0.0700 0.0650 0.0650 91,000 +0.01(+8.33%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 10, 2018 0.0700 0.0700 0.0600 0.0600 69,000 -0.01(-7.69%)
Jan 09, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jan 08, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0700 0.0700 15,042 +0.00(+0.00%)
Jan 04, 2018 0.0550 0.0700 0.0550 0.0700 87,000 +0.02(+27.27%)
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.