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

Sage Gold Inc (TSV: SGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 26, 2016 0.0400 0.0400 0.0400 0.0400 14,000 -0.01(-20.00%)
Jan 25, 2016 0.0400 0.0500 0.0400 0.0500 36,000 +0.01(+42.86%)
Jan 22, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 20, 2016 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Jan 14, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jan 13, 2016 0.0400 0.0400 0.0400 0.0400 9,000 -0.01(-27.27%)
Jan 12, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0550 0.0550 17,000 +0.01(+22.22%)
Jan 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 06, 2016 0.0400 0.0400 0.0350 0.0400 12,500 +0.00(+0.00%)
Jan 05, 2016 0.0300 0.0400 0.0250 0.0400 126,160 +0.00(+14.29%)
Jan 04, 2016 0.0350 0.0350 0.0300 0.0350 52,366 -0.01(-22.22%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2015 0.0400 0.0450 0.0400 0.0450 30,060 +0.00(+12.50%)
Dec 29, 2015 0.0350 0.0400 0.0350 0.0400 28,000 -0.00(-11.11%)
Dec 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 16, 2015 0.0400 0.0400 0.0400 0.0400 18,034 +0.00(+14.29%)
Dec 15, 2015 0.0350 0.0350 0.0350 0.0350 45,491 -0.00(-12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 566 +0.00(+14.29%)
Dec 09, 2015 0.0350 0.0350 0.0350 1,006 -0.00(-12.50%)
Dec 08, 2015 0.0500 0.0500 0.0350 0.0400 120,006 -0.02(-33.33%)
Dec 02, 2015 0.0600 0.0600 0.0600 200 +0.02(+50.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 19, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 18, 2015 0.0550 0.0550 0.0500 0.0500 35,020 -0.00(-9.09%)
Nov 17, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.01(+22.22%)
Nov 12, 2015 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Nov 11, 2015 0.0450 0.0450 0.0450 0.0450 140,000 +0.00(+0.00%)
Nov 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2015 0.0550 0.0550 0.0450 0.0450 25,866 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 04, 2015 0.0450 0.0450 0.0450 0.0450 8,180 -0.01(-10.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 200 +0.01(+25.00%)
Oct 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2015 0.0400 0.0400 0.0400 833 -0.01(-20.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 02, 2015 0.0400 0.0400 0.0400 0.0400 4,333 -0.01(-20.00%)
Oct 01, 2015 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+25.00%)
Sep 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2015 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0400 0.0400 0.0400 36,187 +0.00(+0.00%)
Sep 24, 2015 0.0400 0.0500 0.0400 0.0400 20,000 -0.00(-11.11%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 5,033 +0.00(+12.50%)
Sep 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2015 0.0650 0.0650 0.0400 0.0400 138,000 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2015 0.0450 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Sep 08, 2015 0.0450 0.0450 0.0400 0.0400 25,902 -0.01(-20.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2015 0.0500 0.0500 0.0500 0.0500 3,022 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0.0500 44,333 -0.00(-9.09%)
Aug 19, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 18, 2015 0.0650 0.0650 0.0650 0.0650 20,066 +0.01(+30.00%)
Aug 12, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 11, 2015 0.0500 0.0650 0.0500 0.0650 16,667 +0.01(+30.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 04, 2015 0.0550 0.0550 0.0400 0.0400 93,999 -0.03(-46.67%)
Jul 30, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 22, 2015 0.0850 0.0850 0.0850 0 +0.04(+88.89%)
Jul 16, 2015 0.0450 0.0450 0.0450 5 -0.01(-10.00%)
Jul 15, 2015 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0.0500 193,533 +0.00(+0.00%)
Jul 13, 2015 0.0500 0.0500 0.0500 0.0500 200,758 +0.00(+0.00%)
Jul 10, 2015 0.0500 0.0500 0.0500 0.0500 20,032 +0.00(+0.00%)
Jul 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 26, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 11, 2015 0.0500 0.0500 0.0450 0.0450 65,866 -0.01(-18.18%)
Jun 10, 2015 0.0550 0.0550 0.0500 0.0550 219,000 -0.00(-8.33%)
Jun 05, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 04, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jun 01, 2015 0.0650 0.0650 0.0650 96 +0.01(+8.33%)
May 29, 2015 0.0600 0.0600 0.0600 0.0600 90,400 +0.00(+0.00%)
May 28, 2015 0.0600 0.0600 0.0600 0.0600 35,006 -0.01(-7.69%)
May 27, 2015 0.0600 0.0650 0.0550 0.0650 185,133 -0.01(-7.14%)
May 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2015 0.0750 0.0750 0.0700 0.0700 50,039 -0.00(-6.67%)
May 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 04, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 01, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Apr 30, 2015 0.0800 0.0800 0.0750 0.0750 16,666 -0.01(-11.76%)
Apr 29, 2015 0.0850 0.0850 0.0850 0.0850 9,898 +0.01(+6.25%)
Apr 28, 2015 0.0800 0.0800 0.0800 0.0800 14,066 -0.01(-5.88%)
Apr 24, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 23, 2015 0.0800 0.0850 0.0800 0.0850 6,171 +0.01(+21.43%)
Apr 22, 2015 0.0750 0.0750 0.0700 0.0700 6,666 -0.00(-6.67%)
Apr 20, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 17, 2015 0.0700 0.0900 0.0600 0.0900 44,597 +0.02(+28.57%)
Apr 15, 2015 0.0700 0.0700 0.0700 139 +0.02(+27.27%)
Apr 14, 2015 0.0600 0.0650 0.0550 0.0550 47,004 -0.00(-8.33%)
Apr 13, 2015 0.0700 0.0700 0.0500 0.0600 105,353 -0.01(-14.29%)
Apr 10, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Apr 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0700 0.0750 117,732 -0.01(-11.76%)
Apr 06, 2015 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 1,162 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 30,133 +0.00(+0.00%)
Mar 19, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2015 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0900 0.0900 54 +0.00(+0.00%)
Mar 10, 2015 0.0900 0.0900 0.0900 933 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0900 0.0800 0.0900 122,493 +0.00(+5.88%)
Mar 06, 2015 0.0850 0.0850 0.0850 0.0850 3,992 -0.00(-5.56%)
Mar 03, 2015 0.0900 0.0900 0.0900 20 +0.00(+0.00%)
Feb 27, 2015 0.0900 0.0900 0.0900 2 +0.00(+0.00%)
Feb 24, 2015 0.0900 0.0900 0.0900 53 +0.00(+5.88%)
Feb 17, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 12, 2015 0.1050 0.1050 0.0950 0.0950 79,265 +0.00(+0.00%)
Feb 11, 2015 0.0950 0.1000 0.0950 0.0950 55,250 -0.02(-20.83%)
Feb 09, 2015 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Feb 06, 2015 0.1200 0.1200 0.1200 0.1200 5,033 +0.03(+33.33%)
Feb 05, 2015 0.0900 0.0900 0.0900 0.0900 35,279 -0.01(-10.00%)
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.