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

Stakeholder Gold Corp (TSV: SRC )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Sep 29, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 28, 2020 0.1950 0.1950 0.1850 0.1850 2,250 +0.00(+0.00%)
Sep 25, 2020 0.2200 0.2200 0.1850 0.1850 21,500 -0.04(-15.91%)
Sep 24, 2020 0.1800 0.2200 0.1800 0.2200 1,750 +0.04(+22.22%)
Sep 23, 2020 0.1900 0.1900 0.1800 0.1800 48,312 -0.01(-5.26%)
Sep 22, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 18, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 17, 2020 0.1900 0.1900 0.1800 0.1900 65,412 -0.01(-2.56%)
Sep 16, 2020 0.2000 0.2000 0.1900 0.1950 17,000 -0.01(-7.14%)
Sep 15, 2020 0.2700 0.2700 0.2000 0.2100 33,600 -0.04(-16.00%)
Sep 14, 2020 0.2800 0.2800 0.2500 0.2500 8,450 -0.04(-15.25%)
Sep 10, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 08, 2020 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 +0.24(+544.44%)
Sep 03, 2020 0.0450 0.0450 0.0450 0.0450 31,250 +0.00(+0.00%)
Sep 02, 2020 0.0450 0.0450 0.0450 0.0450 339,500 -0.01(-10.00%)
Sep 01, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Aug 31, 2020 0.0500 0.0500 0.0450 0.0450 133,000 +0.00(+12.50%)
Aug 28, 2020 0.0500 0.0500 0.0400 0.0400 52,000 -0.00(-11.11%)
Aug 27, 2020 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+12.50%)
Aug 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0400 0.0350 0.0400 286,300 +0.00(+0.00%)
Aug 20, 2020 0.0350 0.0400 0.0350 0.0400 189,232 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0400 0.0400 83,000 -0.00(-11.11%)
Aug 18, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 17, 2020 0.0450 0.0450 0.0400 0.0450 110,000 +0.00(+0.00%)
Aug 14, 2020 0.0500 0.0500 0.0450 0.0450 278,000 -0.01(-10.00%)
Aug 13, 2020 0.0500 0.0550 0.0500 0.0500 159,000 -0.01(-16.67%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 13,230 +0.00(+0.00%)
Aug 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 07, 2020 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Aug 06, 2020 0.0650 0.0650 0.0650 0.0650 88,999 +0.00(+0.00%)
Aug 05, 2020 0.0650 0.0650 0.0550 0.0650 211,200 +0.00(+0.00%)
Aug 04, 2020 0.0550 0.0700 0.0550 0.0650 593,660 +0.01(+18.18%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2020 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0550 51,000 -0.00(-8.33%)
Jul 28, 2020 0.0500 0.0600 0.0500 0.0600 65,000 +0.01(+20.00%)
Jul 27, 2020 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0400 0.0500 195,200 +0.00(+0.00%)
Jul 20, 2020 0.0450 0.0500 0.0450 0.0500 126,000 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 16, 2020 0.0450 0.0450 0.0450 0.0450 100,100 +0.00(+12.50%)
Jul 13, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 10, 2020 0.0600 0.0600 0.0450 0.0450 211,500 -0.01(-25.00%)
Jul 09, 2020 0.0600 0.0750 0.0600 0.0600 107,100 +0.00(+0.00%)
Jul 08, 2020 0.0500 0.0600 0.0500 0.0600 236,750 +0.01(+20.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+25.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0.0400 453,000 +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.