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

Stellar Africagold Inc (TSV: SPX )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 10, 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 (%)
Jan 29, 2015 0.0800 0.0800 0.0800 242 +0.01(+23.08%)
Jan 28, 2015 0.0650 0.0650 0.0650 0.0650 1,005 +0.00(+0.00%)
Jan 27, 2015 0.0650 0.0650 0.0650 0.0650 1,280 +0.01(+8.33%)
Jan 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 19, 2015 0.0750 0.0750 0.0750 120 +0.01(+25.00%)
Jan 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 09, 2015 0.0650 0.0650 0.0550 0.0550 30,010 -0.00(-8.33%)
Jan 08, 2015 0.0650 0.0650 0.0600 0.0600 3,540 +0.00(+0.00%)
Jan 06, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 02, 2015 0.0700 0.0700 0.0700 80 +0.01(+7.69%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 24, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2014 0.0700 0.0900 0.0600 0.0600 266,863 -0.01(-7.69%)
Dec 22, 2014 0.0650 0.0650 0.0650 0.0650 27,409 -0.01(-7.14%)
Dec 19, 2014 0.0600 0.0700 0.0600 0.0700 72,060 +0.01(+16.67%)
Dec 18, 2014 0.0500 0.0600 0.0500 0.0600 43,000 +0.01(+20.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 26,900 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2014 0.0500 0.0500 0.0500 0.0500 175,300 +0.00(+0.00%)
Dec 05, 2014 0.0550 0.0550 0.0500 0.0500 13,980 -0.00(-9.09%)
Dec 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 02, 2014 0.0600 0.0600 0.0550 0.0550 16,360 +0.00(+0.00%)
Dec 01, 2014 0.0600 0.0600 0.0550 0.0550 51,000 -0.01(-15.38%)
Nov 28, 2014 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+8.33%)
Nov 27, 2014 0.0650 0.0650 0.0600 0.0600 22,000 -0.01(-7.69%)
Nov 26, 2014 0.0650 0.0700 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0650 0.0650 48,000 -0.01(-7.14%)
Nov 24, 2014 0.0750 0.0850 0.0700 0.0700 47,555 -0.01(-12.50%)
Nov 21, 2014 0.0750 0.0800 0.0700 0.0800 70,220 +0.01(+14.29%)
Nov 20, 2014 0.0700 0.0750 0.0700 0.0700 10,960 +0.00(+0.00%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 17, 2014 0.0750 0.0750 0.0750 320 +0.01(+15.38%)
Nov 14, 2014 0.0700 0.0700 0.0650 0.0650 54,920 +0.00(+0.00%)
Nov 12, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2014 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Nov 10, 2014 0.0700 0.0700 0.0650 0.0650 132,840 +0.01(+8.33%)
Nov 07, 2014 0.0650 0.0650 0.0600 0.0600 81,065 +0.00(+0.00%)
Nov 06, 2014 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0600 0.0600 64 +0.00(+0.00%)
Oct 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Oct 24, 2014 0.0550 0.0550 0.0450 0.0450 109,550 -0.01(-10.00%)
Oct 22, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Oct 20, 2014 0.0500 0.0500 0.0450 0.0500 192,282 +0.01(+11.11%)
Oct 17, 2014 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0450 27,250 -0.01(-10.00%)
Oct 15, 2014 0.0500 0.0500 0.0500 0.0500 31,040 +0.00(+0.00%)
Oct 14, 2014 0.0500 0.0500 0.0450 0.0500 27,200 +0.00(+0.00%)
Oct 10, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 07, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 06, 2014 0.0450 0.0500 0.0450 0.0500 53,000 +0.01(+11.11%)
Oct 03, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 02, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 29, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2014 0.0550 0.0550 0.0450 0.0450 48,000 -0.01(-18.18%)
Sep 23, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 11, 2014 0.0450 0.0450 0.0450 80 -0.01(-10.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0.0500 1,200 -0.00(-9.09%)
Sep 09, 2014 0.0550 0.0550 0.0550 0.0550 99,000 +0.01(+22.22%)
Sep 02, 2014 0.0450 0.0450 0.0450 65 -0.01(-10.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 14, 2014 0.0500 0 +0.00(+0.00%)
Aug 12, 2014 0.0500 9,100 +0.00(+0.00%)
Aug 11, 2014 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0500 0.0500 0.0500 222,234 +0.00(+0.00%)
Aug 07, 2014 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 06, 2014 0.0500 0.0500 0.0450 0.0450 6,500 -0.01(-18.18%)
Aug 05, 2014 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+10.00%)
Aug 01, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 30, 2014 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 29, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 28, 2014 0.0500 19,500 -0.00(-9.09%)
Jul 24, 2014 0.0550 0 +0.01(+22.22%)
Jul 22, 2014 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2014 0.0450 0.0450 0.0450 0.0450 11,500 -0.01(-10.00%)
Jul 14, 2014 0.0500 0.0500 0 -0.00(-9.09%)
Jul 02, 2014 0.0550 0.0550 0 +0.00(+10.00%)
Jun 30, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 19, 2014 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-10.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2014 0.0500 0.0500 0.0500 0.0500 48,108 +0.00(+0.00%)
Jun 09, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2014 0.0500 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Jun 03, 2014 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 30, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2014 0.0500 0.0500 0.0500 0.0500 20,960 +0.00(+0.00%)
May 23, 2014 0.0450 0.0500 0.0450 0.0500 142,500 +0.00(+0.00%)
May 22, 2014 0.0500 0.0500 0.0450 0.0500 167,850 +0.00(+0.00%)
May 21, 2014 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 16, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 15, 2014 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 5,720 +0.00(+0.00%)
May 12, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2014 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
May 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2014 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
May 01, 2014 0.0600 0.0600 0.0550 0.0600 171,000 -0.01(-14.29%)
Apr 30, 2014 0.0700 0.0700 0.0700 0.0700 20,600 +0.01(+7.69%)
Apr 25, 2014 0.0650 0.0650 0.0650 960 -0.01(-7.14%)
Apr 23, 2014 0.0700 0.0700 0.0700 0.0700 40 +0.00(+0.00%)
Apr 22, 2014 0.0700 0.0700 0.0700 0.0700 98,000 -0.00(-6.67%)
Apr 21, 2014 0.0700 0.0750 0.0700 0.0750 205,020 -0.01(-6.25%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 16, 2014 0.1000 0.1000 0.0700 0.0700 44,766 -0.02(-22.22%)
Apr 15, 2014 0.1000 0.1000 0.0900 0.0900 5,000 -0.02(-18.18%)
Apr 09, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2014 0.1000 0.1000 0.0850 0.1000 16,000 -0.01(-9.09%)
Apr 07, 2014 0.1000 0.1100 0.1000 0.1100 8,500 +0.01(+4.76%)
Apr 04, 2014 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Apr 03, 2014 0.1050 0.1100 0.0800 0.1000 44,200 -0.01(-9.09%)
Apr 02, 2014 0.0850 0.1300 0.0850 0.1100 83,540 +0.02(+29.41%)
Apr 01, 2014 0.0800 0.0850 0.0700 0.0850 7,800 +0.01(+6.25%)
Mar 31, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Mar 28, 2014 0.0850 0.0850 0.0700 0.0850 19,060 +0.00(+0.00%)
Mar 27, 2014 0.0900 0.0900 0.0850 0.0850 5,500 +0.01(+6.25%)
Mar 26, 2014 0.0850 0.0850 0.0800 0.0800 3,600 -0.01(-5.88%)
Mar 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 20, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 17, 2014 0.0950 0.0950 0.0950 0.0950 28 +0.00(+0.00%)
Mar 14, 2014 0.0950 0.0950 0.0950 0.0950 2,683 +0.00(+0.00%)
Mar 11, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 10, 2014 0.0900 0.0900 0.0900 0.0900 5,280 -0.01(-5.26%)
Mar 05, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 04, 2014 0.0950 0.0950 0.0900 0.0900 21,640 -0.01(-5.26%)
Mar 03, 2014 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Feb 28, 2014 0.0950 0.1100 0.0950 0.1100 19,590 +0.01(+15.79%)
Feb 27, 2014 0.0900 0.0950 0.0900 0.0950 10,500 +0.01(+5.56%)
Feb 25, 2014 0.0900 0.0900 0.0900 0.0900 203 -0.01(-10.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 21, 2014 0.1000 0.1000 0.0950 0.1000 81,500 +0.00(+0.00%)
Feb 20, 2014 0.0900 0.1000 0.0850 0.1000 22,530 +0.01(+5.26%)
Feb 18, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Feb 12, 2014 0.0850 0.0900 0.0800 0.0900 20,954 +0.00(+5.88%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 21,919 -0.00(-5.56%)
Feb 06, 2014 0.0900 0.0900 0.0900 318 +0.00(+0.00%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0900 47,709 -0.02(-18.18%)
Feb 04, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
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.