Stakeholder Gold Corp (TSV: SRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 0.8900 | 250 | -0.11(-11.00%) | |||
| Oct 15, 2024 | 0.9900 | 1.000 | 0.9900 | 1.000 | 9,005 | +0.10(+11.11%) |
| Oct 10, 2024 | 0.9000 | 0 | -0.05(-5.26%) | |||
| Oct 09, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,500 | +0.00(+0.00%) |
| Oct 08, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 | +0.05(+5.56%) |
| Oct 07, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 | +0.01(+1.12%) |
| Sep 27, 2024 | 0.8900 | 0 | -0.02(-2.20%) | |||
| Sep 25, 2024 | 0.9100 | 0 | +0.00(+0.00%) | |||
| Sep 24, 2024 | 0.8600 | 0.9400 | 0.8600 | 0.9100 | 12,000 | +0.01(+1.11%) |
| Sep 23, 2024 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | 16,733 | +0.02(+2.27%) |
| Sep 20, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,293 | +0.00(+0.00%) |
| Sep 19, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 2,000 | +0.13(+17.33%) |
| Sep 16, 2024 | 0.7500 | 40 | +0.03(+4.17%) | |||
| Sep 13, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | +0.02(+2.86%) |
| Sep 12, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,578 | +0.10(+16.67%) |
| Sep 11, 2024 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | 5,000 | -0.15(-20.00%) |
| Sep 06, 2024 | 0.7500 | 0 | -0.11(-12.79%) | |||
| Sep 05, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 | +0.05(+6.17%) |
| Sep 03, 2024 | 0.8100 | 0 | -0.04(-4.71%) | |||
| Aug 30, 2024 | 0.8500 | 0 | -0.05(-5.56%) | |||
| Aug 28, 2024 | 0.9000 | 0 | -0.02(-2.17%) | |||
| Aug 27, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 13,500 | +0.08(+9.52%) |
| Aug 19, 2024 | 0.8400 | 0 | +0.04(+5.00%) | |||
| Aug 07, 2024 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Aug 06, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 | +0.02(+2.56%) |
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.
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.