Skip to main content
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 (%)
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%)
Feb 04, 2015 0.1000 0.1000 0.1000 0.1000 11,412 +0.01(+11.11%)
Jan 30, 2015 0.0900 0.0900 0.0900 93 -0.02(-18.18%)
Jan 29, 2015 0.1200 0.1200 0.1100 0.1100 15,119 -0.01(-8.33%)
Jan 28, 2015 0.1100 0.1400 0.1100 0.1200 56,541 +0.01(+9.09%)
Jan 27, 2015 0.1100 0.1100 0.1100 0.1100 11,499 -0.01(-8.33%)
Jan 23, 2015 0.1200 0.1200 0.1200 106 -0.02(-14.29%)
Jan 20, 2015 0.1400 0.1400 0.1400 320 +0.03(+27.27%)
Jan 15, 2015 0.1100 0.1100 0.1100 104 -0.03(-21.43%)
Jan 14, 2015 0.1400 0.1400 0.1400 0.1400 4,787 +0.01(+7.69%)
Jan 13, 2015 0.1300 0.1300 0.1300 0.1300 1,002 +0.01(+13.04%)
Jan 12, 2015 0.1200 0.1200 0.1150 0.1150 31,310 -0.00(-4.17%)
Jan 09, 2015 0.1200 0.1200 0.1200 0.1200 3,399 -0.01(-7.69%)
Jan 02, 2015 0.1300 0.1300 0.1300 136 -0.01(-7.14%)
Dec 30, 2014 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Dec 29, 2014 0.1600 0.1700 0.1600 0.1700 7,666 +0.06(+47.83%)
Dec 24, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2014 0.1150 0.1150 0.1150 0.1150 1,266 +0.00(+0.00%)
Dec 22, 2014 0.1200 0.1400 0.1150 0.1150 21,139 -0.01(-11.54%)
Dec 19, 2014 0.1550 0.1650 0.1250 0.1300 7,951 -0.02(-16.13%)
Dec 18, 2014 0.1200 0.1550 0.1200 0.1550 40,898 +0.02(+14.81%)
Dec 17, 2014 0.1350 0.1350 0.1350 0.1350 733 +0.01(+3.85%)
Dec 16, 2014 0.1300 11,746 +0.00(+0.00%)
Dec 15, 2014 0.1300 0.1300 0.1300 0.1300 20,165 +0.00(+0.00%)
Dec 12, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Dec 11, 2014 0.1250 0.1250 0.1150 0.1150 11,496 +0.00(+0.00%)
Dec 09, 2014 0.1150 0.1150 0.1150 146 +0.00(+0.00%)
Dec 08, 2014 0.1150 0.1150 0.1150 0.1150 2,132 +0.00(+0.00%)
Dec 05, 2014 0.1150 0.1150 0.1150 0.1150 1,026 +0.00(+0.00%)
Dec 04, 2014 0.1150 0.1150 0.1150 0.1150 2,066 +0.00(+0.00%)
Dec 03, 2014 0.1150 0.1150 0.1150 0.1150 7,548 -0.01(-11.54%)
Dec 01, 2014 0.1300 0.1300 0.1300 66 +0.00(+0.00%)
Nov 28, 2014 0.1300 0.1300 0.1300 0.1300 1,157 -0.01(-7.14%)
Nov 27, 2014 0.1300 0.1400 0.1250 0.1400 15,878 +0.00(+0.00%)
Nov 26, 2014 0.1350 0.1400 0.1350 0.1400 2,025 +0.01(+3.70%)
Nov 25, 2014 0.1300 0.1350 0.1300 0.1350 13,112 +0.03(+22.73%)
Nov 24, 2014 0.1250 0.1300 0.1100 0.1100 15,333 -0.01(-8.33%)
Nov 21, 2014 0.1000 0.1200 0.1000 0.1200 10,213 +0.00(+0.00%)
Nov 20, 2014 0.1200 0.1200 0.1200 0.1200 3,666 +0.00(+0.00%)
Nov 18, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 17, 2014 0.1000 0.1000 0.1000 0.1000 13,976 +0.00(+0.00%)
Nov 14, 2014 0.1000 0.1000 0.1000 0.1000 22,108 +0.00(+0.00%)
Nov 13, 2014 0.1000 0.1000 0.1000 0.1000 7,012 -0.02(-16.67%)
Nov 11, 2014 0.1200 0.1200 0.1200 2 +0.00(+0.00%)
Nov 10, 2014 0.1000 0.1200 0.0850 0.1200 6,133 +0.00(+0.00%)
Nov 07, 2014 0.1000 0.1200 0.1000 0.1200 35,680 +0.01(+14.29%)
Nov 06, 2014 0.0700 0.1100 0.0700 0.1050 14,576 -0.01(-12.50%)
Nov 05, 2014 0.0650 0.1200 0.0650 0.1200 24,018 +0.02(+20.00%)
Nov 04, 2014 0.1000 0.1000 0.1000 0.1000 833 -0.01(-9.09%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 10,150 -0.01(-4.35%)
Oct 30, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 1,040 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 6,823 -0.00(-4.17%)
Oct 27, 2014 0.1200 0.1200 0.1150 0.1200 34,557 -0.03(-20.00%)
Oct 22, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2014 0.1200 0.1500 0.1200 0.1500 8,166 +0.04(+36.36%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 5,399 -0.01(-4.35%)
Oct 17, 2014 0.1500 0.1500 0.1150 0.1150 6,359 -0.01(-11.54%)
Oct 16, 2014 0.1200 0.1400 0.1100 0.1300 61,399 +0.02(+18.18%)
Oct 14, 2014 0.1100 0.1100 0.1100 100 +0.01(+10.00%)
Oct 10, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 09, 2014 0.1200 0.1200 0.1100 0.1100 10,731 -0.01(-8.33%)
Oct 08, 2014 0.1200 0.1200 0.1200 0.1200 8,200 +0.02(+20.00%)
Oct 07, 2014 0.1000 0.1000 0.1000 0.1000 2,032 -0.01(-9.09%)
Oct 03, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 01, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2014 0.0900 0.0900 0.0900 0.0900 5,673 -0.02(-18.18%)
Sep 26, 2014 0.1100 0.1100 0.1100 400 -0.01(-8.33%)
Sep 24, 2014 0.1200 0.1200 0.1200 15 -0.02(-14.29%)
Sep 22, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 19, 2014 0.1400 0.1400 0.1300 0.1300 6,444 +0.01(+4.00%)
Sep 18, 2014 0.1250 0.1250 0.1250 0.1250 5,002 -0.01(-3.85%)
Sep 17, 2014 0.1300 0.1300 0.1300 0.1300 3,603 +0.01(+8.33%)
Sep 15, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 12, 2014 0.1450 0.1450 0.1400 0.1400 15,003 +0.00(+0.00%)
Sep 09, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 08, 2014 0.1450 0.1450 0.1450 0.1450 1,407 -0.01(-3.33%)
Sep 05, 2014 0.1500 0.1500 0.1500 0.1500 1,938 +0.01(+11.11%)
Sep 04, 2014 0.1450 0.1450 0.1350 0.1350 48,370 -0.01(-3.57%)
Sep 03, 2014 0.1400 0.1400 0.1400 0.1400 1,707 -0.02(-12.50%)
Sep 02, 2014 0.1600 0.1600 0.1600 0.1600 9,319 +0.02(+14.29%)
Aug 28, 2014 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Aug 26, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 25, 2014 0.1850 0.1850 0.1600 0.1650 29,833 -0.01(-2.94%)
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.