Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stakeholder Gold Corp (TSV: SRC )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 26, 2019 0.0300 0.0300 0.0300 35 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0300 0.0250 0.0300 40,000 -0.01(-14.29%)
Nov 21, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 149,330 +0.00(+20.00%)
Nov 18, 2019 0.0350 0.0350 0.0250 0.0250 35,000 -0.01(-28.57%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 44,000 -0.01(-22.22%)
Nov 14, 2019 0.0350 0.0450 0.0350 0.0450 6,000 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0450 0.0350 0.0450 32,000 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Nov 07, 2019 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 22, 2019 0.0400 0.0400 0.0400 0.0400 27,500 -0.01(-20.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 10, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.38%)
Oct 09, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Oct 08, 2019 0.0600 0.0700 0.0600 0.0700 10,000 +0.02(+27.27%)
Oct 07, 2019 0.0550 0.0650 0.0550 0.0550 112,450 +0.00(+0.00%)
Oct 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0450 0.0500 15,091 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0450 0.0500 4,700 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 11,309 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0500 0.0450 0.0500 11,200 +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.