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

Stakeholder Gold Corp (TSV: SRC )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 10, 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 (%)
Apr 30, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 27, 2018 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+2.17%)
Apr 26, 2018 0.2450 0.2450 0.2300 0.2300 6,000 -0.00(-2.13%)
Apr 24, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2350 0.2300 0.2350 72,434 -0.02(-6.00%)
Apr 19, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Apr 17, 2018 0.2350 0.2500 0.2350 0.2500 6,000 +0.00(+0.00%)
Apr 16, 2018 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Apr 13, 2018 0.2550 0.2600 0.2500 0.2500 27,522 -0.01(-3.85%)
Apr 12, 2018 0.2700 0.2700 0.2600 0.2600 51,300 -0.01(-3.70%)
Apr 11, 2018 0.2700 0.2700 0.2600 0.2700 15,500 +0.00(+0.00%)
Apr 10, 2018 0.2600 0.2700 0.2600 0.2700 55,500 +0.01(+1.89%)
Apr 09, 2018 0.2800 0.2800 0.2650 0.2650 26,131 +0.00(+0.00%)
Apr 06, 2018 0.2500 0.2650 0.2500 0.2650 115,853 -0.02(-5.36%)
Apr 05, 2018 0.2550 0.2800 0.2500 0.2800 23,760 +0.02(+5.66%)
Apr 03, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 02, 2018 0.2650 0.2650 0.2650 0.2650 18,500 +0.02(+8.16%)
Mar 29, 2018 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 28, 2018 0.2550 0.2600 0.2550 0.2600 11,500 +0.01(+1.96%)
Mar 27, 2018 0.2400 0.2550 0.2400 0.2550 14,022 +0.01(+2.00%)
Mar 23, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 19, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Mar 16, 2018 0.2450 0.2450 0.2450 0.2450 2,370 -0.02(-7.55%)
Mar 15, 2018 0.2400 0.2650 0.2400 0.2650 31,000 +0.03(+10.42%)
Mar 14, 2018 0.2500 0.2500 0.2300 0.2400 51,250 -0.02(-5.88%)
Mar 13, 2018 0.2550 0.2550 0.2500 0.2550 50,000 +0.01(+2.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0.2500 14,000 +0.02(+6.38%)
Mar 09, 2018 0.2450 0.2450 0.2350 0.2350 10,000 -0.02(-6.00%)
Mar 08, 2018 0.2500 0.2550 0.2500 0.2500 33,300 -0.01(-1.96%)
Mar 07, 2018 0.2500 0.2600 0.2500 0.2550 14,000 +0.01(+2.00%)
Mar 06, 2018 0.2600 0.2650 0.2500 0.2500 62,110 -0.01(-3.85%)
Mar 05, 2018 0.2800 0.2800 0.2600 0.2600 42,500 -0.03(-10.34%)
Mar 02, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Mar 01, 2018 0.2850 0.3100 0.2850 0.3100 7,800 +0.01(+1.64%)
Feb 28, 2018 0.3050 0.3050 0.3050 0.3050 500 +0.01(+3.39%)
Feb 23, 2018 0.2950 0.2950 0.2950 46 -0.02(-4.84%)
Feb 22, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Feb 20, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Feb 14, 2018 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Feb 13, 2018 0.3900 0.3900 0.3450 0.3900 62,400 +0.00(+0.00%)
Feb 12, 2018 0.3900 0.3900 0.3900 0.3900 3,000 +0.02(+5.41%)
Feb 09, 2018 0.4000 0.4000 0.3700 0.3700 51,147 -0.03(-7.50%)
Feb 08, 2018 0.4200 0.4200 0.4000 0.4000 21,500 -0.06(-13.04%)
Feb 06, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 02, 2018 0.4500 0.4500 0.4500 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.