Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.