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 28, 2017 0.1750 0.1800 0.1750 0.1800 120,000 +0.01(+2.86%)
Apr 27, 2017 0.1700 0.1750 0.1700 0.1750 176,500 +0.00(+2.94%)
Apr 26, 2017 0.1700 0.1750 0.1700 0.1700 11,500 +0.01(+3.03%)
Apr 25, 2017 0.1700 0.1700 0.1650 0.1650 236,200 -0.01(-2.94%)
Apr 24, 2017 0.1900 0.1900 0.1700 0.1700 160,600 -0.02(-10.53%)
Apr 21, 2017 0.1850 0.1900 0.1800 0.1900 103,500 +0.01(+2.70%)
Apr 20, 2017 0.1900 0.1900 0.1800 0.1850 186,760 -0.01(-5.13%)
Apr 19, 2017 0.1900 0.2000 0.1900 0.1950 41,020 -0.01(-2.50%)
Apr 18, 2017 0.2100 0.2100 0.1900 0.2000 315,366 -0.01(-6.98%)
Apr 17, 2017 0.2100 0.2200 0.2100 0.2150 90,000 +0.01(+2.38%)
Apr 13, 2017 0.2150 0.2150 0.2000 0.2100 136,618 +0.00(+0.00%)
Apr 12, 2017 0.2100 0.2100 0.2050 0.2100 153,593 +0.00(+0.00%)
Apr 11, 2017 0.2000 0.2100 0.2000 0.2100 173,271 +0.01(+5.00%)
Apr 10, 2017 0.2200 0.2200 0.1950 0.2000 370,353 -0.02(-9.09%)
Apr 07, 2017 0.2250 0.2250 0.2100 0.2200 132,750 -0.01(-2.22%)
Apr 06, 2017 0.2200 0.2300 0.2150 0.2250 522,556 +0.01(+4.65%)
Apr 05, 2017 0.1950 0.2200 0.1950 0.2150 1,145,108 +0.02(+10.26%)
Apr 04, 2017 0.1950 0.1950 0.1900 0.1950 333,284 +0.00(+0.00%)
Apr 03, 2017 0.1900 0.1950 0.1850 0.1950 446,800 +0.01(+2.63%)
Mar 31, 2017 0.1850 0.1900 0.1800 0.1900 132,500 +0.01(+2.70%)
Mar 30, 2017 0.1850 0.1900 0.1800 0.1850 396,066 +0.00(+0.00%)
Mar 29, 2017 0.1850 0.1850 0.1750 0.1850 192,250 +0.00(+0.00%)
Mar 28, 2017 0.1850 0.1900 0.1800 0.1850 516,208 +0.01(+5.71%)
Mar 27, 2017 0.1750 0.1850 0.1750 0.1750 283,730 +0.00(+0.00%)
Mar 24, 2017 0.1750 0.1800 0.1750 0.1750 142,500 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1650 0.1750 293,200 -0.01(-2.78%)
Mar 22, 2017 0.1750 0.1800 0.1750 0.1800 56,628 +0.01(+2.86%)
Mar 21, 2017 0.1700 0.1800 0.1700 0.1750 347,246 +0.00(+0.00%)
Mar 20, 2017 0.1800 0.1850 0.1650 0.1750 460,191 -0.01(-5.41%)
Mar 17, 2017 0.1900 0.1900 0.1750 0.1850 129,001 +0.00(+0.00%)
Mar 16, 2017 0.1500 0.1900 0.1500 0.1850 1,231,980 +0.03(+19.35%)
Mar 15, 2017 0.1450 0.1550 0.1450 0.1550 335,169 +0.01(+3.33%)
Mar 14, 2017 0.1450 0.1500 0.1450 0.1500 76,020 +0.01(+3.45%)
Mar 13, 2017 0.1450 0.1600 0.1450 0.1450 743,000 -0.01(-3.33%)
Mar 10, 2017 0.1450 0.1500 0.1450 0.1500 20,066 +0.01(+7.14%)
Mar 09, 2017 0.1500 0.1500 0.1400 0.1400 113,793 -0.01(-6.67%)
Mar 08, 2017 0.1450 0.1500 0.1400 0.1500 181,573 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1500 0.1450 0.1500 6,666 +0.00(+0.00%)
Mar 06, 2017 0.1500 0.1600 0.1500 0.1500 480,533 +0.00(+0.00%)
Mar 03, 2017 0.1400 0.1500 0.1400 0.1500 58,383 +0.01(+3.45%)
Mar 02, 2017 0.1450 0.1550 0.1350 0.1450 329,301 -0.01(-3.33%)
Mar 01, 2017 0.1300 0.1550 0.1300 0.1500 852,083 +0.02(+20.00%)
Feb 28, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Feb 27, 2017 0.1250 0.1300 0.1250 0.1250 102,436 +0.00(+0.00%)
Feb 24, 2017 0.1300 0.1300 0.1250 0.1250 69,000 +0.00(+0.00%)
Feb 23, 2017 0.1250 0.1300 0.1250 0.1250 328,881 -0.01(-3.85%)
Feb 22, 2017 0.1200 0.1300 0.1200 0.1300 399,066 +0.01(+8.33%)
Feb 21, 2017 0.1200 0.1250 0.1200 0.1200 584,401 -0.01(-4.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 16, 2017 0.1250 0.1350 0.1250 0.1300 199,000 +0.01(+4.00%)
Feb 15, 2017 0.1200 0.1250 0.1200 0.1250 49,213 +0.01(+4.17%)
Feb 14, 2017 0.1350 0.1350 0.1200 0.1200 222,000 -0.01(-7.69%)
Feb 13, 2017 0.1300 0.1300 0.1250 0.1300 59,086 +0.00(+0.00%)
Feb 10, 2017 0.1300 0.1300 0.1300 0.1300 140,500 +0.00(+0.00%)
Feb 09, 2017 0.1300 0.1300 0.1250 0.1300 330,000 +0.00(+0.00%)
Feb 08, 2017 0.1250 0.1350 0.1250 0.1300 1,070,001 +0.01(+8.33%)
Feb 07, 2017 0.1250 0.1250 0.1200 0.1200 150,500 -0.01(-4.00%)
Feb 06, 2017 0.1250 0.1250 0.1200 0.1250 113,566 +0.00(+0.00%)
Feb 03, 2017 0.1250 0.1250 0.1200 0.1250 36,747 +0.00(+0.00%)
Feb 02, 2017 0.1250 0.1300 0.1250 0.1250 231,120 +0.00(+0.00%)
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.