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 (%)
Apr 29, 2016 0.0850 0.0900 0.0800 0.0900 107,500 +0.00(+5.88%)
Apr 28, 2016 0.0800 0.0850 0.0800 0.0850 47,000 +0.01(+6.25%)
Apr 26, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 25, 2016 0.0850 0.0850 0.0800 0.0800 74,350 -0.01(-5.88%)
Apr 22, 2016 0.0800 0.0850 0.0750 0.0850 214,000 +0.01(+6.25%)
Apr 21, 2016 0.0850 0.0850 0.0800 0.0800 121,000 -0.01(-5.88%)
Apr 20, 2016 0.0850 0.0850 0.0800 0.0850 112,100 +0.00(+0.00%)
Apr 19, 2016 0.0950 0.0950 0.0850 0.0850 447,027 -0.01(-10.53%)
Apr 18, 2016 0.0950 0.1000 0.0900 0.0950 266,500 +0.00(+0.00%)
Apr 15, 2016 0.0850 0.1000 0.0850 0.0950 302,300 +0.01(+11.76%)
Apr 14, 2016 0.0850 0.0850 0.0850 0.0850 53,000 -0.00(-5.56%)
Apr 13, 2016 0.0850 0.0900 0.0850 0.0900 908,000 +0.00(+5.88%)
Apr 12, 2016 0.1000 0.1000 0.0850 0.0850 432,300 -0.01(-15.00%)
Apr 11, 2016 0.0850 0.1000 0.0800 0.1000 1,084,967 +0.02(+25.00%)
Apr 08, 2016 0.0650 0.0800 0.0650 0.0800 1,482,000 +0.01(+23.08%)
Apr 07, 2016 0.0650 0.0650 0.0650 0.0650 490,000 +0.01(+8.33%)
Apr 06, 2016 0.0550 0.0650 0.0550 0.0600 649,000 +0.00(+9.09%)
Apr 05, 2016 0.0550 0.0550 0.0550 0.0550 163,000 +0.00(+0.00%)
Apr 04, 2016 0.0550 0.0550 0.0550 0.0550 250,000 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0550 0.0550 0.0550 472,100 -0.00(-8.33%)
Mar 31, 2016 0.0600 0.0650 0.0550 0.0600 783,000 +0.00(+9.09%)
Mar 30, 2016 0.0600 0.0600 0.0550 0.0550 115,500 +0.00(+0.00%)
Mar 29, 2016 0.0600 0.0650 0.0550 0.0550 623,500 +0.00(+0.00%)
Mar 28, 2016 0.0500 0.0550 0.0500 0.0550 167,000 +0.00(+10.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0500 0.0500 193,000 -0.00(-9.09%)
Mar 22, 2016 0.0500 0.0550 0.0500 0.0550 389,500 +0.00(+0.00%)
Mar 21, 2016 0.0550 0.0550 0.0500 0.0550 502,000 +0.00(+0.00%)
Mar 18, 2016 0.0550 0.0550 0.0500 0.0550 526,000 -0.01(-15.38%)
Mar 17, 2016 0.0500 0.0650 0.0500 0.0650 676,000 +0.02(+44.44%)
Mar 16, 2016 0.0500 0.0500 0.0450 0.0450 184,000 -0.01(-10.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Mar 10, 2016 0.0500 0.0500 0.0500 0.0500 86,000 +0.01(+11.11%)
Mar 09, 2016 0.0500 0.0500 0.0450 0.0450 213,000 -0.01(-18.18%)
Mar 08, 2016 0.0500 0.0550 0.0400 0.0550 479,000 +0.01(+22.22%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0450 125,000 -0.01(-10.00%)
Mar 04, 2016 0.0550 0.0550 0.0500 0.0500 339,850 -0.00(-9.09%)
Feb 24, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 23, 2016 0.0500 0.0600 0.0500 0.0600 205,000 +0.00(+9.09%)
Feb 22, 2016 0.0550 0.0550 0.0500 0.0550 540,000 +0.00(+0.00%)
Feb 19, 2016 0.0500 0.0600 0.0500 0.0550 637,000 +0.00(+10.00%)
Feb 17, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 11, 2016 0.0550 0.0550 0.0500 0.0550 65,000 +0.00(+10.00%)
Feb 10, 2016 0.0500 0.0500 0.0500 0.0500 71,500 -0.00(-9.09%)
Feb 09, 2016 0.0500 0.0550 0.0450 0.0550 607,000 +0.00(+10.00%)
Feb 08, 2016 0.0450 0.0500 0.0450 0.0500 235,000 +0.00(+0.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2016 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Feb 02, 2016 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0450 0.0350 0.0450 32,000 +0.01(+28.57%)
Jan 29, 2016 0.0350 0.0350 0.0350 0.0350 139,360 +0.01(+16.67%)
Jan 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 602,000 +0.00(+0.00%)
Jan 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 20, 2016 0.0300 0.0300 0.0250 0.0250 485,500 -0.00(-16.67%)
Jan 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2016 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jan 12, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 11, 2016 0.0350 0.0400 0.0350 0.0400 243,000 +0.01(+33.33%)
Jan 08, 2016 0.0400 0.0400 0.0300 0.0300 119,500 -0.01(-25.00%)
Jan 07, 2016 0.0400 0.0400 0.0400 0.0400 28,000 +0.01(+33.33%)
Jan 06, 2016 0.0350 0.0350 0.0300 0.0300 222,000 -0.01(-14.29%)
Jan 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2015 0.0300 0.0350 0.0300 0.0350 98,000 +0.00(+0.00%)
Dec 29, 2015 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Dec 24, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Dec 22, 2015 0.0250 0.0350 0.0250 0.0300 140,000 +0.00(+20.00%)
Dec 21, 2015 0.0250 0.0250 0.0250 0.0250 500,000 +0.00(+0.00%)
Dec 17, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 15, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Dec 11, 2015 0.0250 0.0300 0.0250 0.0300 27,000 +0.00(+0.00%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 03, 2015 0.0250 0.0250 0.0250 0.0250 219,000 +0.00(+0.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
Nov 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 23, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 20, 2015 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+20.00%)
Nov 19, 2015 0.0250 0.0250 0.0200 0.0250 803,000 +0.01(+25.00%)
Nov 18, 2015 0.0250 0.0250 0.0200 0.0200 551,000 -0.01(-20.00%)
Nov 17, 2015 0.0300 0.0300 0.0250 0.0250 140,000 +0.00(+0.00%)
Nov 16, 2015 0.0250 0.0250 0.0250 0.0250 633,360 -0.00(-16.67%)
Nov 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2015 0.0300 0.0300 0.0300 0.0300 55,500 +0.00(+0.00%)
Nov 10, 2015 0.0300 0.0300 0.0300 0.0300 111,000 -0.01(-14.29%)
Nov 09, 2015 0.0350 0.0350 0.0350 0.0350 925,000 +0.00(+0.00%)
Nov 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 04, 2015 0.0300 0.0350 0.0300 0.0350 736,000 +0.01(+16.67%)
Nov 03, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Nov 02, 2015 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Oct 30, 2015 0.0350 0.0350 0.0250 0.0300 417,000 -0.01(-14.29%)
Oct 29, 2015 0.0350 0.0350 0.0350 0.0350 192,000 -0.00(-12.50%)
Oct 28, 2015 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Oct 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2015 0.0450 0.0500 0.0400 0.0450 37,334 -0.01(-10.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 21, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 20, 2015 0.0400 0.0450 0.0400 0.0450 196,000 +0.00(+12.50%)
Oct 19, 2015 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Oct 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 14, 2015 0.0450 0.0450 0.0450 0.0450 292,000 +0.00(+0.00%)
Oct 13, 2015 0.0400 0.0450 0.0400 0.0450 2,250,500 +0.01(+28.57%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 412,000 +0.00(+0.00%)
Oct 07, 2015 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+20.00%)
Oct 05, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 02, 2015 0.0300 0.0300 0.0300 0.0300 62,000 +0.00(+0.00%)
Sep 28, 2015 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 21, 2015 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Sep 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 16, 2015 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+14.29%)
Sep 15, 2015 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Sep 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0450 0.0400 0.0400 4,556,000 +0.00(+0.00%)
Sep 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2015 0.0400 0.0400 0.0400 0.0400 682,500 +0.00(+0.00%)
Aug 25, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+14.29%)
Aug 21, 2015 0.0350 0.0350 0.0350 0.0350 45,500 -0.00(-12.50%)
Aug 20, 2015 0.0400 0.0400 0.0400 0.0400 154,000 +0.00(+0.00%)
Aug 19, 2015 0.0400 0.0400 0.0400 0.0400 352,500 +0.00(+0.00%)
Aug 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2015 0.0450 0.0450 0.0400 0.0400 1,055,756 -0.01(-20.00%)
Aug 12, 2015 0.0450 0.0500 0.0450 0.0500 485,000 +0.01(+11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0400 0.0400 197,000 -0.01(-20.00%)
Aug 04, 2015 0.0550 0.0550 0.0500 0.0500 505,050 +0.00(+0.00%)
Jul 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2015 0.0500 0.0500 0.0450 0.0500 365,850 -0.00(-9.09%)
Jul 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2015 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jul 23, 2015 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 104,000 +0.00(+0.00%)
Jul 21, 2015 0.0600 0.0600 0.0550 0.0550 303,000 -0.00(-8.33%)
Jul 20, 2015 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 15, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 07, 2015 0.0650 0.0650 0.0550 0.0550 37,300 -0.01(-15.38%)
Jul 06, 2015 0.0650 0.0650 0.0650 0.0650 130,000 +0.00(+0.00%)
Jul 03, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 02, 2015 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jun 30, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 26, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 23, 2015 0.0700 0.0750 0.0700 0.0750 95,000 +0.00(+7.14%)
Jun 22, 2015 0.0650 0.0700 0.0650 0.0700 307,200 +0.00(+0.00%)
Jun 19, 2015 0.0750 0.0750 0.0700 0.0700 372,000 -0.00(-6.67%)
Jun 18, 2015 0.0750 0.0750 0.0700 0.0750 104,200 -0.01(-6.25%)
Jun 17, 2015 0.0800 0.0800 0.0750 0.0800 97,000 +0.00(+0.00%)
Jun 16, 2015 0.0800 0.0800 0.0650 0.0800 871,500 +0.01(+14.29%)
Jun 15, 2015 0.0700 0.0700 0.0700 0.0700 169,000 +0.00(+0.00%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 297,750 +0.01(+7.69%)
Jun 11, 2015 0.0750 0.0750 0.0600 0.0650 1,491,000 -0.01(-13.33%)
Jun 10, 2015 0.0750 0.0750 0.0750 0.0750 182,000 -0.01(-6.25%)
Jun 09, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jun 08, 2015 0.0800 0.0800 0.0700 0.0800 310,000 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 02, 2015 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 71,000 +0.00(+0.00%)
May 29, 2015 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
May 28, 2015 0.0850 0.0900 0.0850 0.0850 123,000 +0.01(+6.25%)
May 27, 2015 0.0800 0.0800 0.0800 0.0800 208,000 +0.00(+0.00%)
May 26, 2015 0.0800 0.0800 0.0800 0.0800 475,500 -0.01(-5.88%)
May 25, 2015 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 22, 2015 0.0800 0.0850 0.0800 0.0850 31,000 +0.01(+6.25%)
May 21, 2015 0.0800 0.0800 0.0800 0.0800 453,000 +0.00(+0.00%)
May 20, 2015 0.0800 0.0800 0.0800 0.0800 590,000 +0.00(+0.00%)
May 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2015 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
May 13, 2015 0.0800 0.0800 0.0800 0.0800 170,000 -0.01(-5.88%)
May 12, 2015 0.0850 0.0850 0.0800 0.0850 307,500 +0.00(+0.00%)
May 11, 2015 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
May 08, 2015 0.0900 0.0950 0.0900 0.0900 64,000 -0.01(-5.26%)
May 07, 2015 0.0900 0.0950 0.0900 0.0950 278,400 -0.01(-5.00%)
May 06, 2015 0.0900 0.1000 0.0900 0.1000 171,500 +0.00(+0.00%)
May 05, 2015 0.1000 0.1000 0.1000 0.1000 410,000 +0.00(+0.00%)
May 04, 2015 0.1000 0.1100 0.1000 0.1000 203,000 +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.