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

Stakeholder Gold Corp (TSV: SRC )

0.9500 +0.1100 (+13.10%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 7, 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 (%)
Jul 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 9,000 -0.02(-28.57%)
Jul 19, 2019 0.0450 0.0750 0.0450 0.0700 216,000 +0.03(+55.56%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+25.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 12,250 -0.00(-11.11%)
Jul 15, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 462 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 9,700 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0500 0.0400 0.0500 2,000 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 6,356 +0.00(+0.00%)
Jun 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 14, 2019 0.0500 0.0600 0.0450 0.0600 118,250 +0.01(+33.33%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0500 0.0450 0.0500 10,000 +0.00(+0.00%)
Jun 06, 2019 0.0350 0.0500 0.0350 0.0500 50,000 +0.01(+42.86%)
Jun 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2019 0.0350 0.0350 0.0350 0.0350 9,693 +0.00(+0.00%)
May 31, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
May 30, 2019 0.0300 0.0350 0.0300 0.0350 16,000 +0.00(+0.00%)
May 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 16, 2019 0.0400 0.0400 0.0300 0.0400 50,000 +0.01(+33.33%)
May 15, 2019 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-14.29%)
May 14, 2019 0.0350 0.0350 0.0350 0.0350 3,386 -0.00(-12.50%)
May 13, 2019 0.0400 0.0400 0.0400 0.0400 11,577 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 09, 2019 0.0350 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
May 08, 2019 0.0350 0.0350 0.0350 0.0350 6,050 -0.00(-12.50%)
May 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
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.