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 (%)
Aug 31, 2017 0.1850 0.1900 0.1850 0.1850 148,166 +0.00(+0.00%)
Aug 30, 2017 0.1850 0.1850 0.1800 0.1850 66,621 -0.01(-2.63%)
Aug 29, 2017 0.1950 0.1950 0.1850 0.1900 151,050 -0.01(-2.56%)
Aug 28, 2017 0.1900 0.1950 0.1850 0.1950 62,966 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.1950 0.1900 0.1950 150,250 +0.00(+0.00%)
Aug 24, 2017 0.1900 0.1950 0.1850 0.1950 77,650 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1800 0.1950 59,500 +0.01(+2.63%)
Aug 22, 2017 0.1900 0.1900 0.1850 0.1900 38,000 -0.01(-2.56%)
Aug 21, 2017 0.1950 0.1950 0.1850 0.1950 52,800 +0.00(+0.00%)
Aug 18, 2017 0.1900 0.1950 0.1800 0.1950 242,255 +0.01(+2.63%)
Aug 17, 2017 0.1850 0.1900 0.1800 0.1900 33,610 +0.00(+0.00%)
Aug 16, 2017 0.1850 0.1900 0.1800 0.1900 68,500 +0.01(+2.70%)
Aug 15, 2017 0.1850 0.1850 0.1850 0.1850 57,634 -0.01(-2.63%)
Aug 14, 2017 0.1900 0.1950 0.1850 0.1900 125,000 -0.01(-2.56%)
Aug 11, 2017 0.1900 0.1950 0.1900 0.1950 33,300 +0.00(+0.00%)
Aug 10, 2017 0.1950 0.2000 0.1900 0.1950 145,500 +0.00(+0.00%)
Aug 09, 2017 0.1900 0.1950 0.1900 0.1950 53,000 +0.01(+2.63%)
Aug 08, 2017 0.1900 0.1900 0.1850 0.1900 48,700 +0.01(+2.70%)
Aug 04, 2017 0.1950 0.1950 0.1850 0.1850 52,500 -0.02(-7.50%)
Aug 03, 2017 0.1950 0.2000 0.1900 0.2000 104,500 +0.00(+0.00%)
Aug 02, 2017 0.1950 0.2000 0.1900 0.2000 218,666 +0.01(+2.56%)
Aug 01, 2017 0.1850 0.1950 0.1800 0.1950 212,200 +0.01(+2.63%)
Jul 31, 2017 0.2100 0.2100 0.1900 0.1900 316,300 -0.02(-9.52%)
Jul 28, 2017 0.2050 0.2100 0.2050 0.2100 37,500 +0.01(+5.00%)
Jul 27, 2017 0.2100 0.2100 0.1950 0.2000 103,500 -0.01(-4.76%)
Jul 26, 2017 0.2050 0.2100 0.1950 0.2100 24,000 +0.01(+5.00%)
Jul 25, 2017 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-4.76%)
Jul 24, 2017 0.2250 0.2250 0.2000 0.2100 418,694 -0.02(-6.67%)
Jul 21, 2017 0.2150 0.2250 0.2100 0.2250 134,040 +0.01(+2.27%)
Jul 20, 2017 0.2100 0.2200 0.2100 0.2200 126,200 +0.02(+7.32%)
Jul 19, 2017 0.2100 0.2150 0.2050 0.2050 42,300 +0.00(+2.50%)
Jul 18, 2017 0.2150 0.2200 0.2000 0.2000 140,866 -0.02(-9.09%)
Jul 17, 2017 0.2050 0.2200 0.1950 0.2200 213,072 +0.02(+10.00%)
Jul 14, 2017 0.2250 0.1950 0.2000 344,814 +0.00(+0.00%)
Jul 13, 2017 0.2000 0.2100 0.1900 0.2000 124,383 -0.01(-4.76%)
Jul 12, 2017 0.2000 0.2150 0.2000 0.2100 198,260 +0.02(+10.53%)
Jul 11, 2017 0.1900 0.1950 0.1800 0.1900 55,500 +0.01(+2.70%)
Jul 10, 2017 0.1850 0.1850 0.1800 0.1850 93,100 -0.01(-2.63%)
Jul 07, 2017 0.2050 0.2050 0.1900 0.1900 56,319 -0.01(-5.00%)
Jul 06, 2017 0.2000 0.2100 0.2000 0.2000 120,500 +0.02(+8.11%)
Jul 05, 2017 0.1900 0.1900 0.1850 0.1850 179,600 -0.01(-2.63%)
Jul 04, 2017 0.1900 0.1950 0.1900 0.1900 167,000 -0.01(-5.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2000 0.2000 0.2000 0.2000 36,033 +0.01(+2.56%)
Jun 29, 2017 0.2050 0.2050 0.1900 0.1950 357,717 -0.01(-7.14%)
Jun 28, 2017 0.2100 0.2100 0.2000 0.2100 216,227 +0.00(+0.00%)
Jun 27, 2017 0.2100 0.2100 0.2100 0.2100 24,840 -0.01(-4.55%)
Jun 26, 2017 0.2250 0.2250 0.2100 0.2200 169,400 -0.01(-2.22%)
Jun 23, 2017 0.2300 0.2300 0.2100 0.2250 186,700 +0.00(+0.00%)
Jun 22, 2017 0.2250 0.2300 0.2200 0.2250 288,500 +0.01(+2.27%)
Jun 21, 2017 0.2100 0.2200 0.2100 0.2200 233,110 +0.02(+7.32%)
Jun 20, 2017 0.2100 0.2100 0.2050 0.2050 35,500 -0.01(-2.38%)
Jun 19, 2017 0.2050 0.2100 0.2000 0.2100 192,900 +0.00(+0.00%)
Jun 16, 2017 0.2050 0.2150 0.2000 0.2100 150,770 +0.00(+0.00%)
Jun 15, 2017 0.2100 0.2100 0.2000 0.2100 64,500 +0.01(+2.44%)
Jun 14, 2017 0.2200 0.2200 0.2050 0.2050 195,067 -0.03(-10.87%)
Jun 13, 2017 0.2150 0.2300 0.2150 0.2300 91,500 +0.02(+6.98%)
Jun 12, 2017 0.2100 0.2150 0.2100 0.2150 7,000 +0.00(+0.00%)
Jun 09, 2017 0.2200 0.2250 0.2100 0.2150 128,096 -0.01(-4.44%)
Jun 08, 2017 0.2350 0.2350 0.2250 0.2250 85,500 -0.01(-4.26%)
Jun 07, 2017 0.2400 0.2400 0.2350 0.2350 113,500 +0.00(+0.00%)
Jun 06, 2017 0.2500 0.2500 0.2350 0.2350 100,700 -0.02(-6.00%)
Jun 05, 2017 0.2450 0.2550 0.2400 0.2500 333,690 +0.01(+2.04%)
Jun 02, 2017 0.2400 0.2700 0.2250 0.2450 742,466 +0.01(+6.52%)
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.