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, 2015 0.0800 0.0900 0.0800 0.0900 400,000 +0.01(+12.50%)
Apr 29, 2015 0.0800 0.0800 0.0800 0.0800 400,000 -0.01(-5.88%)
Apr 28, 2015 0.0800 0.0850 0.0800 0.0850 535,000 +0.01(+13.33%)
Apr 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 23, 2015 0.0800 0.0800 0.0750 0.0750 508,000 +0.00(+0.00%)
Apr 22, 2015 0.0850 0.0850 0.0750 0.0750 259,000 -0.01(-11.76%)
Apr 21, 2015 0.0800 0.0850 0.0800 0.0850 161,000 +0.01(+6.25%)
Apr 20, 2015 0.0700 0.0800 0.0700 0.0800 38,000 +0.01(+6.67%)
Apr 17, 2015 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 16, 2015 0.0700 0.0750 0.0700 0.0750 240,000 +0.00(+7.14%)
Apr 15, 2015 0.0700 0.0700 0.0700 0.0700 371,000 +0.00(+0.00%)
Apr 14, 2015 0.0750 0.0750 0.0700 0.0700 430,000 -0.00(-6.67%)
Apr 13, 2015 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Apr 10, 2015 0.0750 0.0800 0.0750 0.0750 380,000 -0.01(-6.25%)
Apr 09, 2015 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0800 0.0750 0.0800 240,000 +0.00(+0.00%)
Apr 07, 2015 0.0750 0.0800 0.0750 0.0800 86,000 -0.01(-5.88%)
Apr 06, 2015 0.0700 0.0850 0.0700 0.0850 145,000 +0.01(+13.33%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 01, 2015 0.0650 0.0800 0.0650 0.0750 1,246,000 +0.01(+25.00%)
Mar 31, 2015 0.0600 0.0600 0.0600 0.0600 236,000 +0.00(+0.00%)
Mar 30, 2015 0.0650 0.0650 0.0600 0.0600 278,000 -0.01(-14.29%)
Mar 27, 2015 0.0600 0.0700 0.0600 0.0700 101,000 +0.01(+16.67%)
Mar 26, 2015 0.0650 0.0650 0.0600 0.0600 315,000 -0.01(-14.29%)
Mar 25, 2015 0.0700 0.0700 0.0700 0.0700 301,800 -0.00(-6.67%)
Mar 24, 2015 0.0800 0.0800 0.0700 0.0750 496,385 +0.00(+0.00%)
Mar 23, 2015 0.0700 0.0800 0.0700 0.0750 746,833 +0.00(+7.14%)
Mar 20, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 19, 2015 0.0700 0.0750 0.0700 0.0750 50,000 +0.01(+15.38%)
Mar 18, 2015 0.0650 0.0650 0.0650 0.0650 232,000 +0.01(+30.00%)
Mar 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Mar 10, 2015 0.0400 0.0450 0.0400 0.0450 1,113,000 +0.00(+12.50%)
Mar 09, 2015 0.0450 0.0450 0.0400 0.0400 221,000 -0.01(-20.00%)
Mar 06, 2015 0.0600 0.0600 0.0500 0.0500 109,500 -0.00(-9.09%)
Mar 05, 2015 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Mar 04, 2015 0.0550 0.0500 0.0550 340,000 +0.00(+10.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0.0500 630,000 +0.01(+11.11%)
Feb 27, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Feb 24, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 23, 2015 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Feb 20, 2015 0.0500 0.0550 0.0500 0.0550 110,000 -0.00(-8.33%)
Feb 18, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 17, 2015 0.0500 0.0600 0.0500 0.0500 787,700 +0.00(+0.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 12, 2015 0.0350 0.0450 0.0350 0.0400 525,000 +0.00(+14.29%)
Feb 10, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 09, 2015 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Feb 06, 2015 0.0300 0.0300 0.0250 0.0250 70,000 -0.01(-28.57%)
Feb 05, 2015 0.0250 0.0500 0.0250 0.0350 352,000 +0.01(+40.00%)
Feb 04, 2015 0.0300 0.0300 0.0250 0.0250 427,000 -0.01(-28.57%)
Feb 03, 2015 0.0300 0.0350 0.0250 0.0350 530,000 +0.00(+0.00%)
Jan 30, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2015 0.0300 0.0350 0.0250 0.0350 255,750 +0.00(+0.00%)
Jan 28, 2015 0.0500 0.0500 0.0350 0.0350 98,250 +0.00(+0.00%)
Jan 27, 2015 0.0350 0.0400 0.0350 0.0350 258,000 -0.00(-12.50%)
Jan 26, 2015 0.0450 0.0450 0.0350 0.0400 40,000 +0.00(+0.00%)
Jan 23, 2015 0.0500 0.0500 0.0350 0.0400 226,500 -0.01(-20.00%)
Jan 22, 2015 0.0500 0.0500 0.0500 0.0500 45,500 +0.00(+0.00%)
Jan 21, 2015 0.0400 0.0500 0.0400 0.0500 456,500 +0.01(+11.11%)
Jan 20, 2015 0.0300 0.0450 0.0300 0.0450 450,000 +0.00(+12.50%)
Jan 16, 2015 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jan 15, 2015 0.0200 0.0250 0.0200 0.0250 1,844,000 +0.01(+25.00%)
Jan 13, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 09, 2015 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jan 08, 2015 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-20.00%)
Jan 06, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 05, 2015 0.0200 0.0200 0.0200 0.0200 45,000 -0.01(-20.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2014 0.0250 0.0250 0.0200 0.0200 330,000 -0.01(-20.00%)
Dec 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2014 0.0250 0.0250 0.0250 0.0250 301,000 +0.00(+0.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0.0250 2,517,500 +0.01(+25.00%)
Dec 18, 2014 0.0200 0.0200 0.0200 0.0200 258,000 +0.00(+0.00%)
Dec 16, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 15, 2014 0.0250 0.0250 0.0250 0.0250 164,000 +0.00(+0.00%)
Dec 12, 2014 0.0250 0.0250 0.0250 0.0250 16,000 +0.01(+25.00%)
Dec 11, 2014 0.0200 0.0200 0.0200 0.0200 105,000 -0.01(-20.00%)
Dec 10, 2014 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Dec 02, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 01, 2014 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Nov 27, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 26, 2014 0.0200 0.0250 0.0200 0.0250 105,000 +0.00(+0.00%)
Nov 25, 2014 0.0250 0.0250 0.0250 0.0250 56,000 +0.01(+25.00%)
Nov 24, 2014 0.0200 0.0200 0.0200 0.0200 110,000 -0.01(-20.00%)
Nov 18, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 04, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 27, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 22, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2014 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Oct 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 14, 2014 0.0200 0.0200 0.0200 0.0200 266,000 -0.01(-20.00%)
Oct 10, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 01, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2014 0.0250 0.0250 0.0250 0.0250 209,800 -0.00(-16.67%)
Sep 19, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 16, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 42,000 -0.01(-14.29%)
Sep 12, 2014 0.0300 0.0350 0.0300 0.0350 268,000 +0.00(+0.00%)
Sep 11, 2014 0.0300 0.0350 0.0300 0.0350 30,000 +0.01(+16.67%)
Sep 10, 2014 0.0300 0.0300 0.0300 0.0300 160,500 -0.01(-14.29%)
Sep 08, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 05, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Sep 03, 2014 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Sep 02, 2014 0.0400 0.0400 0.0350 0.0350 126,000 -0.00(-12.50%)
Aug 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2014 0.0400 0.0400 0.0400 0.0400 300,000 +0.00(+14.29%)
Aug 25, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 22, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2014 0.0400 0 +0.00(+0.00%)
Aug 18, 2014 0.0400 0 +0.00(+0.00%)
Aug 15, 2014 0.0350 0.0400 0.0350 0.0400 247,000 +0.01(+33.33%)
Aug 14, 2014 0.0350 0.0350 0.0300 0.0300 830,000 -0.01(-25.00%)
Aug 06, 2014 0.0400 0 +0.00(+0.00%)
Aug 01, 2014 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2014 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Jul 30, 2014 0.0450 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Jul 29, 2014 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jul 28, 2014 0.0400 0.0500 0.0400 0.0500 365,000 +0.01(+25.00%)
Jul 24, 2014 0.0400 0 +0.00(+0.00%)
Jul 23, 2014 0.0450 0.0450 0.0400 0.0400 160,000 +0.00(+0.00%)
Jul 22, 2014 0.0400 0.0400 0.0400 0.0400 390,000 +0.00(+14.29%)
Jul 21, 2014 0.0400 0.0400 0.0350 0.0350 100,000 -0.01(-22.22%)
Jul 18, 2014 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jul 17, 2014 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 16, 2014 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Jul 15, 2014 0.0450 0.0450 0.0400 0.0450 266,000 -0.01(-10.00%)
Jul 14, 2014 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Jul 11, 2014 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Jul 09, 2014 0.0550 0.0550 0 +0.01(+22.22%)
Jul 08, 2014 0.0500 0.0550 0.0450 0.0450 151,000 +0.00(+12.50%)
Jul 07, 2014 0.0600 0.0600 0.0400 0.0400 224,000 -0.02(-33.33%)
Jul 04, 2014 0.0600 0.0600 0.0500 0.0600 232,000 +0.01(+20.00%)
Jul 02, 2014 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2014 0.0450 0.0500 0.0400 0.0500 230,000 +0.00(+0.00%)
Jun 26, 2014 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Jun 25, 2014 0.0550 0.0550 0.0500 0.0500 20,000 -0.02(-28.57%)
Jun 19, 2014 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jun 12, 2014 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Jun 09, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2014 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
May 28, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 27, 2014 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
May 26, 2014 0.0800 0.0800 0.0800 0.0800 270,000 +0.01(+6.67%)
May 23, 2014 0.0650 0.0750 0.0650 0.0750 65,000 +0.00(+0.00%)
May 22, 2014 0.0700 0.0750 0.0700 0.0750 40,000 +0.01(+15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 14, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 12, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2014 0.0900 0.0900 0.0800 0.0800 155,000 +0.01(+6.67%)
May 06, 2014 0.0750 0.0750 0.0750 0 +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.