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 (%)
Jun 30, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2016 0.0900 0.1250 0.0850 0.1250 1,144,500 +0.04(+38.89%)
Jun 28, 2016 0.1100 0.1150 0.0900 0.0900 229,500 -0.02(-18.18%)
Jun 27, 2016 0.1150 0.1150 0.1100 0.1100 172,000 -0.01(-4.35%)
Jun 24, 2016 0.1200 0.1200 0.1150 0.1150 144,500 +0.00(+0.00%)
Jun 23, 2016 0.1100 0.1150 0.1100 0.1150 80,800 -0.00(-4.17%)
Jun 22, 2016 0.1100 0.1200 0.1100 0.1200 151,000 +0.01(+9.09%)
Jun 21, 2016 0.1200 0.1200 0.1100 0.1100 363,500 +0.00(+0.00%)
Jun 20, 2016 0.1250 0.1250 0.1100 0.1100 292,544 -0.01(-12.00%)
Jun 17, 2016 0.1350 0.1350 0.1250 0.1250 303,100 -0.02(-10.71%)
Jun 16, 2016 0.1350 0.1450 0.1300 0.1400 1,295,270 +0.00(+0.00%)
Jun 15, 2016 0.1400 0.1400 0.1300 0.1400 1,747,900 +0.01(+7.69%)
Jun 14, 2016 0.1300 0.1400 0.1300 0.1300 198,000 -0.01(-7.14%)
Jun 13, 2016 0.1350 0.1400 0.1300 0.1400 1,098,028 +0.01(+7.69%)
Jun 10, 2016 0.1350 0.1350 0.1300 0.1300 654,200 -0.01(-3.70%)
Jun 09, 2016 0.1250 0.1400 0.1200 0.1350 1,143,200 +0.01(+3.85%)
Jun 08, 2016 0.1200 0.1300 0.1200 0.1300 600,500 +0.01(+8.33%)
Jun 07, 2016 0.1150 0.1200 0.1100 0.1200 217,650 +0.01(+9.09%)
Jun 06, 2016 0.1000 0.1150 0.1000 0.1100 528,520 +0.01(+10.00%)
Jun 03, 2016 0.1000 0.1100 0.1000 0.1000 1,312,100 +0.00(+0.00%)
Jun 02, 2016 0.1000 0.1150 0.1000 0.1000 2,117,024 +0.01(+5.26%)
Jun 01, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
May 31, 2016 0.0950 0.1000 0.0950 0.1000 197,000 +0.01(+11.11%)
May 30, 2016 0.0900 0.0950 0.0900 0.0900 191,000 +0.00(+0.00%)
May 27, 2016 0.0950 0.0950 0.0900 0.0900 517,700 -0.01(-5.26%)
May 26, 2016 0.0900 0.0950 0.0900 0.0950 996,000 +0.01(+5.56%)
May 25, 2016 0.0900 0.0900 0.0900 0.0900 267,000 +0.00(+0.00%)
May 24, 2016 0.0900 0.0900 0.0850 0.0900 170,000 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 19, 2016 0.0900 0.0900 0.0850 0.0900 275,000 +0.00(+0.00%)
May 18, 2016 0.0900 0.0900 0.0900 0.0900 82,000 +0.00(+0.00%)
May 17, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 16, 2016 0.1000 0.1000 0.0800 0.0900 34,400 +0.01(+12.50%)
May 13, 2016 0.0900 0.0900 0.0700 0.0800 64,800 -0.01(-11.11%)
May 12, 2016 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+5.88%)
May 11, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
May 10, 2016 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
May 09, 2016 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
May 06, 2016 0.0750 0.0800 0.0750 0.0800 141,000 +0.01(+6.67%)
May 05, 2016 0.0800 0.0800 0.0750 0.0750 50,000 +0.00(+0.00%)
May 04, 2016 0.0750 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
May 03, 2016 0.0800 0.0800 0.0800 0.0800 139,000 -0.01(-11.11%)
May 02, 2016 0.0800 0.0900 0.0800 0.0900 190,350 +0.00(+0.00%)
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%)
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.