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

Stakeholder Gold Corp (TSV: SRC )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8600 0.8600 0.8600 100 -0.03(-3.37%)
Nov 29, 2021 0.9000 0.9000 0.7800 0.8900 84,703 +0.00(+0.00%)
Nov 24, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 17, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 16, 2021 0.8800 0.8900 0.8800 0.8900 9,500 +0.04(+4.71%)
Nov 15, 2021 0.8700 0.8700 0.8500 0.8500 7,020 +0.04(+4.94%)
Nov 11, 2021 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Nov 10, 2021 0.8500 0.8700 11,000 +0.02(+2.35%)
Nov 09, 2021 0.8200 0.8500 0.8200 0.8500 11,500 +0.03(+3.66%)
Nov 05, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Nov 04, 2021 0.8600 0.8600 0.8100 0.8200 11,000 -0.04(-4.65%)
Nov 02, 2021 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Oct 29, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2021 0.8500 0.9000 0.8500 0.9000 11,500 +0.05(+5.88%)
Oct 25, 2021 0.8500 0.8500 0.8500 0 -0.07(-7.61%)
Oct 22, 2021 0.9200 0.9200 0.9200 0.9200 750 +0.12(+15.00%)
Oct 20, 2021 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Oct 19, 2021 1.000 1.000 0.8200 0.8200 9,000 -0.12(-12.77%)
Oct 15, 2021 0.9400 0.9400 0.9400 0 -0.13(-12.15%)
Oct 13, 2021 1.070 1.070 1.070 0 +0.02(+1.90%)
Oct 12, 2021 0.9900 1.090 0.9500 1.050 50,300 +0.19(+22.09%)
Oct 08, 2021 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Oct 06, 2021 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Oct 05, 2021 0.8200 0.8200 0.8200 0.8200 4,000 -0.17(-17.17%)
Oct 04, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.19(+23.75%)
Sep 30, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 27, 2021 0.8000 0.9900 0.8000 0.8000 5,401 -0.02(-2.44%)
Sep 21, 2021 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Sep 20, 2021 0.8200 0.8200 0.7900 0.7900 16,550 -0.03(-3.66%)
Sep 17, 2021 0.8400 0.8400 0.8200 0.8200 3,000 -0.02(-2.38%)
Sep 16, 2021 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Sep 15, 2021 0.8500 0.8500 0.8400 0.8400 7,030 -0.01(-1.18%)
Sep 14, 2021 0.8700 0.8700 0.8500 0.8500 30,120 +0.00(+0.00%)
Sep 13, 2021 0.9500 0.9500 0.8500 0.8500 35,671 -0.10(-10.53%)
Sep 10, 2021 0.9500 0.9500 0.9500 0.9500 2,100 -0.02(-2.06%)
Sep 08, 2021 0.9700 0.9700 0.9700 0 -0.13(-11.82%)
Sep 07, 2021 1.030 1.100 1.030 1.100 96,264 +0.04(+3.77%)
Sep 03, 2021 1.060 1.060 1.060 0 +0.05(+4.95%)
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.