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 (%)
Apr 30, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 27, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 26, 2021 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Apr 22, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 20, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 19, 2021 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Apr 16, 2021 0.4900 0.5000 0.4800 0.4800 21,875 -0.02(-4.00%)
Apr 13, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Apr 12, 2021 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.4800 0.4600 0.4800 62,000 +0.00(+0.00%)
Apr 08, 2021 0.4800 0.4800 0.4800 0.4800 10,000 +0.05(+11.63%)
Apr 07, 2021 0.5000 0.5000 0.4300 0.4300 41,500 -0.13(-23.21%)
Apr 06, 2021 0.5200 0.5800 0.5000 0.5600 49,700 +0.08(+16.67%)
Apr 05, 2021 0.4550 0.4800 0.3900 0.4800 28,000 +0.01(+2.13%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 30, 2021 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Mar 29, 2021 0.4400 0.4400 0.4000 0.4000 18,000 -0.02(-4.76%)
Mar 25, 2021 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Mar 24, 2021 0.4900 0.4900 0.4900 0.4900 10,484 +0.01(+1.03%)
Mar 23, 2021 0.5600 0.5700 0.4850 0.4850 28,001 +0.01(+1.04%)
Mar 18, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 16, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 15, 2021 0.4800 0.4800 0.4800 0.4800 7,125 +0.00(+0.00%)
Mar 12, 2021 0.5000 0.5000 0.4800 0.4800 24,000 -0.02(-3.03%)
Mar 11, 2021 0.4950 0.4950 0.4950 0.4950 2,100 -0.01(-1.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 09, 2021 0.5000 0.5000 0.5000 0.5000 10,400 +0.00(+0.00%)
Mar 08, 2021 0.4700 0.5000 0.4700 0.5000 17,500 +0.06(+13.64%)
Mar 05, 2021 0.4000 0.4400 0.4000 0.4400 4,500 +0.04(+10.00%)
Mar 04, 2021 0.4650 0.4650 0.4000 0.4000 10,518 -0.10(-20.00%)
Mar 03, 2021 0.5200 0.5200 0.5000 0.5000 10,500 -0.02(-3.85%)
Mar 01, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 26, 2021 0.5200 0.5200 0.4800 0.5000 17,691 +0.00(+0.00%)
Feb 25, 2021 0.5200 0.5200 0.5000 0.5000 24,175 +0.00(+0.00%)
Feb 23, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 22, 2021 0.5800 0.5800 0.5100 0.5100 20,200 -0.06(-10.53%)
Feb 19, 2021 0.5800 0.5800 0.5700 0.5700 14,500 -0.02(-3.39%)
Feb 18, 2021 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 17, 2021 0.5900 0.5900 0.5900 0.5900 16,025 +0.01(+1.72%)
Feb 16, 2021 0.5800 0.5800 0.5800 150 +0.00(+0.00%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Feb 11, 2021 0.5900 0.5900 0.5900 0.5900 600 +0.01(+1.72%)
Feb 10, 2021 0.5700 0.5800 0.5700 0.5800 8,360 +0.04(+7.41%)
Feb 08, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Feb 05, 2021 0.5400 0.5400 0.5100 0.5100 52,389 -0.07(-12.07%)
Feb 04, 2021 0.5400 0.5800 0.5400 0.5800 2,000 +0.04(+7.41%)
Feb 03, 2021 0.5400 0.5400 0.5400 144 +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.