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 (%)
Nov 30, 2016 0.1300 0.1300 0.1250 0.1300 18,151 -0.01(-7.14%)
Nov 29, 2016 0.1400 0.1400 0.1400 0.1400 46,400 +0.01(+3.70%)
Nov 28, 2016 0.1350 0.1400 0.1300 0.1350 63,676 +0.01(+3.85%)
Nov 25, 2016 0.1500 0.1500 0.1300 0.1300 8,000 +0.00(+0.00%)
Nov 24, 2016 0.1300 0.1350 0.1300 0.1300 227,613 +0.00(+0.00%)
Nov 23, 2016 0.1300 0.1350 0.1300 0.1300 96,000 +0.00(+0.00%)
Nov 22, 2016 0.1400 0.1400 0.1300 0.1300 146,340 -0.01(-10.34%)
Nov 21, 2016 0.1350 0.1450 0.1350 0.1450 93,526 +0.00(+3.57%)
Nov 18, 2016 0.1450 0.1450 0.1400 0.1400 20,500 +0.00(+0.00%)
Nov 17, 2016 0.1500 0.1250 0.1400 519,118 +0.02(+12.00%)
Nov 16, 2016 0.1300 0.1300 0.1250 0.1250 189,500 -0.01(-3.85%)
Nov 15, 2016 0.1300 0.1300 0.1300 0.1300 35,000 +0.00(+0.00%)
Nov 14, 2016 0.1300 0.1350 0.1300 0.1300 73,566 -0.01(-3.70%)
Nov 11, 2016 0.1350 0.1350 0.1300 0.1350 26,000 -0.01(-6.90%)
Nov 10, 2016 0.1350 0.1450 0.1250 0.1450 282,700 +0.00(+3.57%)
Nov 09, 2016 0.1350 0.1500 0.1350 0.1400 388,477 +0.00(+0.00%)
Nov 08, 2016 0.1350 0.1400 0.1300 0.1400 306,000 +0.01(+7.69%)
Nov 07, 2016 0.1300 0.1300 0.1200 0.1300 350,013 -0.01(-3.70%)
Nov 04, 2016 0.1350 0.1350 0.1300 0.1350 505,513 +0.00(+0.00%)
Nov 03, 2016 0.1300 0.1350 0.1250 0.1350 433,500 -0.01(-3.57%)
Nov 02, 2016 0.1300 0.1400 0.1250 0.1400 276,200 +0.01(+3.70%)
Nov 01, 2016 0.1350 0.1400 0.1250 0.1350 302,100 +0.00(+0.00%)
Oct 31, 2016 0.1350 0.1350 0.1300 0.1350 147,160 +0.01(+3.85%)
Oct 28, 2016 0.1300 0.1300 0.1200 0.1300 204,500 -0.01(-3.70%)
Oct 27, 2016 0.1250 0.1350 0.1250 0.1350 124,500 +0.01(+8.00%)
Oct 26, 2016 0.1250 0.1250 0.1250 0.1250 38,966 +0.00(+0.00%)
Oct 25, 2016 0.1200 0.1350 0.1200 0.1250 604,500 +0.01(+8.70%)
Oct 24, 2016 0.1200 0.1200 0.1100 0.1150 258,500 -0.00(-4.17%)
Oct 21, 2016 0.1150 0.1200 0.1100 0.1200 216,833 +0.00(+0.00%)
Oct 20, 2016 0.1150 0.1250 0.1100 0.1200 228,000 +0.01(+9.09%)
Oct 19, 2016 0.1150 0.1200 0.1100 0.1100 189,445 -0.01(-4.35%)
Oct 18, 2016 0.1100 0.1150 0.1100 0.1150 189,500 +0.00(+0.00%)
Oct 17, 2016 0.1150 0.1150 0.1150 0.1150 81,000 -0.00(-4.17%)
Oct 14, 2016 0.1150 0.1200 0.1150 0.1200 119,066 +0.00(+4.35%)
Oct 13, 2016 0.1150 0.1200 0.1100 0.1150 123,166 +0.00(+0.00%)
Oct 12, 2016 0.1200 0.1200 0.1150 0.1150 26,666 +0.01(+4.55%)
Oct 11, 2016 0.1150 0.1150 0.1100 0.1100 108,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 06, 2016 0.1150 0.1150 0.1000 0.1000 437,500 -0.02(-16.67%)
Oct 05, 2016 0.1150 0.1200 0.1100 0.1200 66,200 +0.00(+0.00%)
Oct 04, 2016 0.1350 0.1350 0.1100 0.1200 205,500 -0.01(-7.69%)
Oct 03, 2016 0.1500 0.1500 0.1200 0.1300 358,833 -0.02(-13.33%)
Sep 30, 2016 0.1350 0.1600 0.1350 0.1500 1,380,016 +0.03(+30.43%)
Sep 29, 2016 0.1150 0.1150 0.1150 0.1150 30,146 +0.01(+9.52%)
Sep 28, 2016 0.1050 0.1150 0.1050 0.1050 153,500 -0.01(-12.50%)
Sep 27, 2016 0.1050 0.1200 0.1050 0.1200 93,406 +0.01(+14.29%)
Sep 26, 2016 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+5.00%)
Sep 23, 2016 0.1000 0.1050 0.1000 0.1000 3,526 -0.00(-4.76%)
Sep 22, 2016 0.1050 0.1050 0.1000 0.1050 49,000 +0.00(+0.00%)
Sep 21, 2016 0.1000 0.1050 0.0950 0.1050 135,500 +0.00(+5.00%)
Sep 20, 2016 0.0950 0.1000 0.0950 0.1000 55,217 +0.00(+0.00%)
Sep 19, 2016 0.1050 0.1050 0.1000 0.1000 156,000 +0.00(+0.00%)
Sep 16, 2016 0.1000 0.1000 0.1000 0.1000 20,333 -0.00(-4.76%)
Sep 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 13, 2016 0.1100 0.1100 0.1100 0.1100 30,500 -0.01(-4.35%)
Sep 12, 2016 0.1100 0.1150 0.1100 0.1150 34,566 +0.01(+4.55%)
Sep 09, 2016 0.1000 0.1100 0.1000 0.1100 42,000 +0.01(+4.76%)
Sep 08, 2016 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 07, 2016 0.1000 0.1150 0.0900 0.1150 368,291 +0.00(+0.00%)
Sep 06, 2016 0.1150 0.1150 0.1100 0.1150 20,000 +0.00(+0.00%)
Sep 02, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
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.