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 30, 2019 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Apr 29, 2019 0.1200 0.1200 0.1200 0.1200 160,000 +0.00(+0.00%)
Apr 26, 2019 0.1200 0.1200 0.1200 0.1200 100,488 +0.00(+4.35%)
Apr 25, 2019 0.1200 0.1200 0.1150 0.1150 85,500 -0.00(-4.17%)
Apr 24, 2019 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+0.00%)
Apr 23, 2019 0.1200 0.1200 0.1200 0.1200 885,000 -0.01(-4.00%)
Apr 22, 2019 0.1250 0.1250 0.1250 0.1250 378,499 +0.01(+4.17%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 17, 2019 0.1200 0.1250 0.1200 0.1250 146,990 +0.01(+4.17%)
Apr 16, 2019 0.1250 0.1250 0.1200 0.1200 134,000 -0.01(-4.00%)
Apr 15, 2019 0.1250 0.1250 0.1250 0.1250 250,000 +0.00(+0.00%)
Apr 12, 2019 0.1250 0.1250 0.1250 0.1250 33,000 +0.00(+0.00%)
Apr 11, 2019 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Apr 09, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 08, 2019 0.1250 0.1250 0.1250 0.1250 427,000 +0.01(+4.17%)
Apr 05, 2019 0.1200 0.1200 0.1200 0.1200 133,000 +0.00(+0.00%)
Apr 04, 2019 0.1200 0.1250 0.1200 0.1200 314,000 +0.00(+0.00%)
Apr 03, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Apr 02, 2019 0.1200 0.1200 0.1200 0.1200 35,000 -0.01(-4.00%)
Mar 29, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 28, 2019 0.1250 0.1250 0.1200 0.1200 25,104 -0.01(-4.00%)
Mar 27, 2019 0.1250 0.1250 0.1200 0.1250 856,000 +0.00(+0.00%)
Mar 26, 2019 0.1250 0.1250 0.1250 0.1250 37,600 +0.00(+0.00%)
Mar 25, 2019 0.1250 0.1250 0.1250 0.1250 156,000 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1250 0.1250 396,500 +0.00(+0.00%)
Mar 21, 2019 0.1250 0.1250 0.1250 0.1250 1,202,860 +0.00(+0.00%)
Mar 20, 2019 0.1200 0.1250 0.1200 0.1250 1,060,600 +0.00(+0.00%)
Mar 19, 2019 0.1250 0.1250 0.1250 0.1250 257,000 +0.01(+4.17%)
Mar 18, 2019 0.1300 0.1300 0.1200 0.1200 6,955,503 -0.01(-7.69%)
Mar 15, 2019 0.1300 0.1300 0.1200 0.1300 323,800 +0.01(+4.00%)
Mar 14, 2019 0.1250 0.1250 0.1250 0.1250 902,500 +0.00(+0.00%)
Mar 13, 2019 0.1250 0.1250 0.1250 0.1250 1,416,499 +0.00(+0.00%)
Mar 12, 2019 0.1200 0.1250 0.1200 0.1250 1,078,500 +0.01(+4.17%)
Mar 11, 2019 0.1150 0.1250 0.1150 0.1200 3,653,400 +0.01(+9.09%)
Mar 08, 2019 0.1050 0.1100 0.1050 0.1100 814,498 +0.01(+4.76%)
Mar 07, 2019 0.1050 0.1050 0.1050 0.1050 363,500 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1100 0.1050 0.1050 540,000 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1050 0.1050 0.1050 531,000 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1100 0.1050 0.1050 1,225,300 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1100 0.1000 0.1050 728,500 +0.00(+0.00%)
Feb 28, 2019 0.1050 0.1100 0.1000 0.1050 109,150 +0.00(+5.00%)
Feb 27, 2019 0.1000 0.1050 0.1000 0.1000 735,600 +0.00(+0.00%)
Feb 26, 2019 0.1050 0.1050 0.1000 0.1000 148,457 +0.00(+0.00%)
Feb 25, 2019 0.1000 0.1050 0.1000 0.1000 406,700 -0.00(-4.76%)
Feb 22, 2019 0.1000 0.1050 0.1000 0.1050 237,000 +0.00(+0.00%)
Feb 21, 2019 0.1000 0.1050 0.1000 0.1050 464,727 +0.00(+5.00%)
Feb 20, 2019 0.0950 0.1050 0.0950 0.1000 2,753,105 +0.01(+5.26%)
Feb 19, 2019 0.0950 0.0950 0.0950 0.0950 2,345,573 +0.00(+0.00%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0850 784,000 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0850 0.0800 0.0850 914,000 +0.01(+6.25%)
Feb 12, 2019 0.0800 0.0900 0.0800 0.0800 2,931,900 +0.00(+0.00%)
Feb 11, 2019 0.0800 0.0900 0.0750 0.0800 5,936,201 +0.03(+60.00%)
Feb 08, 2019 0.0450 0.0500 0.0450 0.0500 210,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0450 0.0500 131,000 +0.01(+11.11%)
Feb 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 158,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 29, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0450 0.0450 195,050 +0.00(+0.00%)
Jan 25, 2019 0.0450 0.0450 0.0400 0.0450 105,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0450 0.0450 272,000 +0.00(+12.50%)
Jan 23, 2019 0.0400 0.0450 0.0350 0.0400 433,000 -0.00(-11.11%)
Jan 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jan 17, 2019 0.0500 0.0500 0.0450 0.0450 94,000 -0.01(-10.00%)
Jan 16, 2019 0.0500 0.0500 0.0450 0.0500 76,000 -0.00(-9.09%)
Jan 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 11, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2019 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+10.00%)
Jan 07, 2019 0.0550 0.0550 0.0500 0.0500 88,000 -0.01(-16.67%)
Jan 04, 2019 0.0550 0.0600 0.0550 0.0600 124,000 +0.01(+20.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 4,100 -0.00(-9.09%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
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%)
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.