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 (%)
May 31, 2018 0.0500 0.0500 0.0450 0.0450 120,001 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0450 0.0450 431,500 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0450 0.0450 417,100 -0.01(-10.00%)
May 28, 2018 0.0600 0.0600 0.0500 0.0500 557,436 -0.01(-16.67%)
May 25, 2018 0.0550 0.0600 0.0550 0.0600 89,055 +0.00(+0.00%)
May 24, 2018 0.0650 0.0650 0.0550 0.0600 390,400 +0.00(+0.00%)
May 23, 2018 0.0650 0.0700 0.0550 0.0600 285,759 -0.01(-14.29%)
May 22, 2018 0.0650 0.0700 0.0600 0.0700 161,200 +0.01(+7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2018 0.0600 0.0700 0.0600 0.0700 251,370 +0.01(+7.69%)
May 16, 2018 0.0600 0.0650 0.0550 0.0650 447,900 +0.00(+0.00%)
May 15, 2018 0.0600 0.0650 0.0600 0.0650 631,167 +0.01(+8.33%)
May 14, 2018 0.0750 0.0750 0.0500 0.0600 1,320,644 -0.01(-20.00%)
May 11, 2018 0.0800 0.0800 0.0750 0.0750 159,100 -0.01(-6.25%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 378,000 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0750 0.0800 10,240 +0.00(+0.00%)
May 07, 2018 0.0800 0.0850 0.0750 0.0800 362,400 -0.01(-5.88%)
May 04, 2018 0.0850 0.0850 0.0800 0.0850 56,456 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0800 0.0850 88,000 +0.00(+0.00%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
May 01, 2018 0.0800 0.0850 0.0800 0.0800 16,050 -0.01(-5.88%)
Apr 30, 2018 0.0850 0.0850 0.0850 0.0850 531,000 +0.00(+0.00%)
Apr 27, 2018 0.0900 0.0900 0.0800 0.0850 46,300 +0.00(+0.00%)
Apr 26, 2018 0.0800 0.0900 0.0800 0.0850 56,500 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0850 0.0800 0.0850 7,666 +0.00(+0.00%)
Apr 24, 2018 0.0850 0.0850 0.0850 0.0850 107,399 +0.00(+0.00%)
Apr 23, 2018 0.0850 0.0850 0.0850 0.0850 28,225 +0.00(+0.00%)
Apr 20, 2018 0.0850 0.0850 0.0800 0.0850 125,500 +0.00(+0.00%)
Apr 19, 2018 0.0800 0.0900 0.0800 0.0850 605,100 +0.01(+6.25%)
Apr 18, 2018 0.0800 0.0850 0.0800 0.0800 191,400 -0.01(-5.88%)
Apr 17, 2018 0.0900 0.0900 0.0850 0.0850 232,976 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.0900 0.0850 0.0850 28,000 -0.01(-10.53%)
Apr 13, 2018 0.0900 0.0950 0.0900 0.0950 177,016 +0.01(+5.56%)
Apr 12, 2018 0.0950 0.0950 0.0900 0.0900 67,000 -0.01(-5.26%)
Apr 11, 2018 0.1000 0.1000 0.0950 0.0950 186,500 -0.01(-5.00%)
Apr 10, 2018 0.0950 0.1000 0.0950 0.1000 11,500 +0.01(+5.26%)
Apr 09, 2018 0.0950 0.0950 0.0900 0.0950 97,466 -0.01(-5.00%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.1000 19,000 +0.01(+5.26%)
Apr 05, 2018 0.0850 0.0950 0.0850 0.0950 161,500 +0.01(+11.76%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 42,000 -0.00(-5.56%)
Apr 03, 2018 0.0850 0.0900 0.0850 0.0900 105,000 +0.00(+0.00%)
Apr 02, 2018 0.0900 0.0900 0.0900 0.0900 2,250 -0.01(-5.26%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.1000 326,500 -0.00(-4.76%)
Mar 27, 2018 0.1100 0.1100 0.1050 0.1050 24,000 -0.01(-4.55%)
Mar 26, 2018 0.1150 0.1150 0.1050 0.1100 138,600 +0.01(+4.76%)
Mar 23, 2018 0.1050 0.1150 0.1000 0.1050 157,500 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1200 0.1050 0.1050 95,986 -0.01(-8.70%)
Mar 21, 2018 0.1000 0.1150 0.1000 0.1150 581,266 +0.01(+15.00%)
Mar 20, 2018 0.1000 0.1000 0.0950 0.1000 47,500 +0.01(+5.26%)
Mar 19, 2018 0.0900 0.1000 0.0900 0.0950 48,200 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 137,000 +0.01(+5.56%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 60,400 +0.00(+0.00%)
Mar 14, 2018 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0900 133 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 90,120 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 82,000 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0900 109,000 -0.01(-5.26%)
Mar 06, 2018 0.0900 0.0950 0.0900 0.0950 35,000 +0.00(+0.00%)
Mar 05, 2018 0.0950 0.0950 0.0900 0.0950 75,601 +0.00(+0.00%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 19,900 +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.