Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Atlantic Gold Inc (OP: JLRRF )

0.0270 UNCHANGED
Last Price Updated: 11:21 AM EDT, May 15, 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 (%)
Apr 27, 2022 0.0400 0 -0.01(-11.31%)
Apr 12, 2022 0.0451 0 +0.00(+2.50%)
Mar 31, 2022 0.0440 0 +0.01(+31.34%)
Mar 17, 2022 0.0335 0 -0.00(-0.30%)
Mar 16, 2022 0.0336 0.0336 0.0336 0.0336 500 -0.01(-16.00%)
Mar 09, 2022 0.0400 0 +0.03(+263.64%)
Feb 24, 2022 0.0110 0 -0.05(-80.94%)
Jan 18, 2022 0.0577 0 +0.02(+44.25%)
Jan 04, 2022 0.0400 0 +0.00(+5.54%)
Dec 16, 2021 0.0379 0.0379 0.0379 0 -0.01(-16.70%)
Dec 09, 2021 0.0455 0.0455 0.0455 0 -0.01(-10.96%)
Dec 08, 2021 0.0511 0.0511 0.0511 0.0511 100 +0.01(+12.31%)
Dec 03, 2021 0.0455 0.0455 0.0455 0 +0.00(+0.89%)
Dec 01, 2021 0.0451 0.0451 0.0451 0 +0.01(+15.64%)
Nov 19, 2021 0.0390 0.0390 0.0390 0 -0.00(-2.74%)
Nov 09, 2021 0.0401 0.0401 0.0401 0 +0.00(+10.16%)
Oct 29, 2021 0.0364 0.0364 0.0364 0 -0.01(-18.20%)
Oct 26, 2021 0.0445 0.0445 0.0445 0.0445 5,000 -0.00(-4.09%)
Oct 25, 2021 0.0440 0.0464 0.0440 0.0464 13,000 +0.00(+0.00%)
Oct 22, 2021 0.0464 0.0464 0.0464 0.0464 43,103 +0.01(+16.88%)
Oct 20, 2021 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Oct 04, 2021 0.0397 0.0397 0.0397 0 -0.00(-8.94%)
Sep 27, 2021 0.0436 0.0436 0.0436 0 +0.00(+0.23%)
Sep 23, 2021 0.0435 0.0435 0.0435 0 +0.00(+3.08%)
Sep 22, 2021 0.0471 0.0471 0.0422 0.0422 51,000 -0.00(-10.21%)
Sep 20, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Sep 17, 2021 0.0472 0.0472 0.0470 0.0470 84,000 -0.00(-0.42%)
Sep 16, 2021 0.0472 0.0472 0.0472 0.0472 35,000 -0.00(-0.42%)
Sep 15, 2021 0.0473 0.0474 0.0473 0.0474 23,413 +0.00(+0.21%)
Sep 14, 2021 0.0474 0.0474 0.0473 0.0473 44,000 -0.00(-7.80%)
Sep 13, 2021 0.0514 0.0514 0.0474 0.0513 238,995 +0.00(+8.23%)
Sep 09, 2021 0.0474 0.0474 0.0474 0 -0.00(-1.25%)
Sep 08, 2021 0.0480 0.0480 0.0480 0.0480 30,000 -0.00(-7.34%)
Sep 03, 2021 0.0518 0.0518 0.0518 0 +0.00(+0.19%)
Sep 02, 2021 0.0477 0.0517 0.0477 0.0517 175,000 +0.00(+0.39%)
Sep 01, 2021 0.0515 0.0515 0.0515 0.0515 58,000 -0.00(-7.21%)
Aug 31, 2021 0.0515 0.0555 0.0514 0.0555 126,859 -0.00(-7.50%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.00(-2.12%)
Aug 24, 2021 0.0515 0.0613 0.0515 0.0613 87,000 +0.01(+19.96%)
Aug 23, 2021 0.0511 0.0511 0.0511 0.0511 100,000 +0.00(+1.39%)
Aug 20, 2021 0.0465 0.0504 0.0465 0.0504 29,000 -0.01(-9.84%)
Aug 13, 2021 0.0559 0.0559 0.0559 0 +0.00(+0.00%)
Aug 11, 2021 0.0559 0.0559 0.0559 0 -0.05(-48.76%)
Aug 10, 2021 0.1127 0.1127 0.1091 0.1091 10,000 +0.05(+95.87%)
Aug 09, 2021 0.0557 0.0557 0.0557 0.0557 37,000 +0.00(+0.00%)
Aug 06, 2021 0.0557 0.0600 0.0557 0.0557 198,000 -0.00(-7.01%)
Aug 05, 2021 0.0599 0.0599 0.0599 0.0599 15,000 +0.00(+0.34%)
Aug 04, 2021 0.0598 0.0610 0.0597 0.0597 158,000 -0.00(-0.17%)
Aug 03, 2021 0.0637 0.0637 0.0598 0.0598 164,000 -0.00(-1.97%)
Jul 30, 2021 0.0610 0.0610 0.0610 0 -0.00(-5.13%)
Jul 29, 2021 0.0650 0.0650 0.0642 0.0643 116,000 +0.00(+0.78%)
Jul 28, 2021 0.0635 0.0638 0.0635 0.0638 234,000 +0.00(+0.47%)
Jul 27, 2021 0.0635 0.0650 0.0635 0.0635 46,000 -0.00(-0.31%)
Jul 26, 2021 0.0637 0.0637 0.0637 0.0637 63,000 +0.00(+0.16%)
Jul 22, 2021 0.0636 0.0636 0.0636 0 +0.00(+1.27%)
Jul 20, 2021 0.0628 0.0628 0.0628 0 +0.00(+0.16%)
Jul 19, 2021 0.0627 0.0627 0.0627 0.0627 50,000 -0.01(-7.66%)
Jul 14, 2021 0.0679 0.0679 0.0679 0 +0.00(+6.43%)
Jul 13, 2021 0.0679 0.0679 0.0638 0.0638 270,500 -0.00(-5.76%)
Jul 08, 2021 0.0677 0.0677 0.0677 0 -0.01(-10.92%)
Jul 07, 2021 0.0760 0.0760 0.0760 0.0760 500 +0.01(+10.14%)
Jul 02, 2021 0.0690 0.0690 0.0690 0 +0.00(+7.14%)
Jun 30, 2021 0.0644 0.0644 0.0644 0 -0.00(-0.16%)
Jun 29, 2021 0.0687 0.0687 0.0645 0.0645 513,000 -0.01(-11.52%)
Jun 28, 2021 0.0729 0.0800 0.0729 0.0729 173,500 -0.00(-0.41%)
Jun 25, 2021 0.0780 0.0780 0.0731 0.0732 76,000 +0.00(+0.27%)
Jun 24, 2021 0.0729 0.0730 0.0729 0.0730 188,000 -0.00(-5.32%)
Jun 23, 2021 0.0740 0.0771 0.0740 0.0771 214,500 +0.00(+6.20%)
Jun 21, 2021 0.0726 0.0726 0.0726 0 +0.00(+0.28%)
Jun 18, 2021 0.0725 0.0725 0.0722 0.0724 20,000 -0.00(-0.55%)
Jun 17, 2021 0.0728 0.0728 0.0728 0.0728 253,000 -0.00(-4.96%)
Jun 16, 2021 0.0766 0.0766 0.0766 0.0766 150,000 -0.00(-3.65%)
Jun 15, 2021 0.0795 0.0795 0.0739 0.0795 107,004 -0.00(-0.25%)
Jun 14, 2021 0.0741 0.0797 0.0741 0.0797 149,000 +0.01(+7.12%)
Jun 10, 2021 0.0744 0.0744 0.0744 0 -0.00(-0.80%)
Jun 09, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.94%)
Jun 08, 2021 0.0744 0.0752 0.0743 0.0743 107,000 -0.00(-0.27%)
Jun 07, 2021 0.0786 0.0786 0.0745 0.0745 170,400 -0.00(-5.22%)
Jun 04, 2021 0.0786 0.0786 0.0786 0.0786 48,310 +0.00(+5.79%)
Jun 03, 2021 0.0743 0.0743 0.0743 0.0743 2,564 -0.01(-7.93%)
Jun 01, 2021 0.0807 0.0807 0.0807 0 -0.00(-2.42%)
May 28, 2021 0.0827 0.0827 0.0827 0.0827 31,765 +0.01(+11.01%)
May 27, 2021 0.0745 0.0745 0.0745 0.0745 85,555 +0.00(+6.13%)
May 26, 2021 0.0800 0.0800 0.0702 0.0702 185,000 -0.01(-10.80%)
May 25, 2021 0.0829 0.0829 0.0787 0.0787 111,820 -0.01(-7.41%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.01(+14.56%)
May 19, 2021 0.0742 0.0742 0.0742 0 -0.00(-5.84%)
May 18, 2021 0.0796 0.0837 0.0787 0.0788 212,531 -0.01(-7.29%)
May 11, 2021 0.0850 0.0850 0.0850 75 +0.03(+45.80%)
May 06, 2021 0.0583 0.0583 0.0583 0 -0.01(-10.17%)
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.