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

Stakeholder Gold Corp (TSV: SRC )

0.9000 +0.0200 (+2.27%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 23, 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 (%)
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%)
Feb 02, 2021 0.5000 0.5400 0.5000 0.5400 7,062 +0.03(+5.88%)
Jan 29, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jan 28, 2021 0.5800 0.5800 0.5100 0.5200 13,970 -0.02(-3.70%)
Jan 27, 2021 0.5400 0.5400 0.5400 0.5400 2,770 -0.05(-8.47%)
Jan 26, 2021 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Jan 25, 2021 0.5900 0.5900 0.5800 0.5800 6,093 +0.00(+0.00%)
Jan 22, 2021 0.5800 0.5800 0.5800 0.5800 1,018 -0.01(-1.69%)
Jan 21, 2021 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Jan 20, 2021 0.5900 0.5900 0.5900 0.5900 10,125 +0.01(+1.72%)
Jan 19, 2021 0.5700 0.5800 0.5700 0.5800 5,053 +0.03(+5.45%)
Jan 18, 2021 0.5900 0.5900 0.5000 0.5500 35,053 -0.02(-3.51%)
Jan 15, 2021 0.5400 0.5700 0.5400 0.5700 30,000 +0.04(+7.55%)
Jan 14, 2021 0.5000 0.5300 0.5000 0.5300 23,000 +0.04(+7.07%)
Jan 13, 2021 0.4950 0.4950 0.4950 0.4950 3,136 -0.06(-10.00%)
Jan 12, 2021 0.5200 0.5500 0.5200 0.5500 6,300 +0.03(+5.77%)
Jan 11, 2021 0.5200 0.5200 0.5200 0.5200 20,410 -0.04(-7.14%)
Jan 08, 2021 0.5500 0.5600 0.5500 0.5600 19,069 +0.04(+7.69%)
Jan 07, 2021 0.4900 0.5200 0.4900 0.5200 10,450 +0.06(+13.04%)
Jan 06, 2021 0.4900 0.4900 0.4600 0.4600 6,006 +0.02(+4.55%)
Jan 05, 2021 0.4200 0.4400 0.4200 0.4400 2,877 +0.02(+4.76%)
Jan 04, 2021 0.4200 0.4200 0.4200 0.4200 2,812 +0.02(+5.00%)
Dec 31, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 30, 2020 0.4200 0.4200 0.4200 0.4200 37,005 -0.01(-1.18%)
Dec 29, 2020 0.4200 0.4250 0.4200 0.4250 6,125 +0.01(+1.19%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 23, 2020 0.4150 0.4150 0.4000 0.4000 8,500 -0.08(-16.67%)
Dec 22, 2020 0.4500 0.4800 0.4500 0.4800 15,150 -0.02(-4.00%)
Dec 21, 2020 0.5000 0.5000 0.5000 32 +0.00(+0.00%)
Dec 18, 2020 0.4550 0.5000 0.4550 0.5000 2,494 +0.06(+13.64%)
Dec 17, 2020 0.4400 0.4400 0.4400 250 +0.00(+0.00%)
Dec 16, 2020 0.4350 0.4400 0.4350 0.4400 3,062 -0.01(-2.22%)
Dec 15, 2020 0.4500 0.4800 0.4500 0.4500 6,437 +0.02(+4.65%)
Dec 11, 2020 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Dec 09, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 08, 2020 0.4200 0.4200 0.4000 0.4000 8,000 +0.00(+0.00%)
Dec 07, 2020 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 04, 2020 0.4000 0.4200 0.4000 0.4000 9,500 -0.01(-2.44%)
Dec 03, 2020 0.4100 0.4100 0.4100 0.4100 9,000 +0.02(+6.49%)
Dec 02, 2020 0.3900 0.3900 0.3850 0.3850 6,531 -0.01(-2.53%)
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.