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, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2016 0.0600 0.0600 0.0500 0.0550 300,000 -0.01(-15.38%)
May 27, 2016 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
May 25, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 24, 2016 0.0650 0.0700 0.0650 0.0650 36,900 +0.00(+0.00%)
May 19, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 18, 2016 0.0650 0.0700 0.0650 0.0700 33,000 +0.00(+0.00%)
May 17, 2016 0.0650 0.0700 0.0650 0.0700 93,000 +0.00(+0.00%)
May 16, 2016 0.0750 0.0750 0.0700 0.0700 91,000 +0.00(+0.00%)
May 13, 2016 0.0700 0.0750 0.0700 0.0700 67,000 +0.01(+16.67%)
May 12, 2016 0.0700 0.0700 0.0600 0.0600 63,063 +0.00(+0.00%)
May 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 04, 2016 0.0750 0.0750 0.0600 0.0600 65,000 -0.01(-7.69%)
May 03, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+18.18%)
Apr 26, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 25, 2016 0.0650 0.0650 0.0650 0.0650 2,500 -0.01(-13.33%)
Apr 22, 2016 0.0600 0.0750 0.0600 0.0750 16,000 +0.00(+7.14%)
Apr 21, 2016 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 20, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Apr 19, 2016 0.0650 0.0700 0.0650 0.0700 14,106 +0.01(+7.69%)
Apr 18, 2016 0.0650 0.0650 0.0650 0.0650 1,034 +0.01(+8.33%)
Apr 15, 2016 0.0650 0.0700 0.0600 0.0600 32,703 -0.01(-14.29%)
Apr 14, 2016 0.0700 0.0700 0.0700 0.0700 13,012 -0.01(-12.50%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 43,000 +0.02(+33.33%)
Apr 12, 2016 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Apr 05, 2016 0.0600 0.0600 0.0600 359 +0.00(+9.09%)
Apr 04, 2016 0.0600 0.0600 0.0550 0.0550 15,669 -0.01(-15.38%)
Mar 31, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2016 0.0550 0.0550 0.0500 0.0500 178,000 -0.00(-9.09%)
Mar 18, 2016 0.0600 0.0650 0.0550 0.0550 31,335 -0.00(-8.33%)
Mar 17, 2016 0.0550 0.0600 0.0500 0.0600 52,079 +0.00(+0.00%)
Mar 16, 2016 0.0600 0.0600 0.0600 0.0600 1,006 +0.00(+0.00%)
Mar 15, 2016 0.0600 0.0750 0.0600 0.0600 75,000 +0.00(+0.00%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0600 151,000 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Mar 10, 2016 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Mar 09, 2016 0.0450 0.0450 0.0450 0.0450 88,667 +0.00(+0.00%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Mar 07, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Mar 04, 2016 0.0450 0.0450 0.0400 186,667 -0.00(-11.11%)
Mar 03, 2016 0.0400 0.0450 0.0400 0.0450 15,000 +0.01(+28.57%)
Mar 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 25, 2016 0.0400 0.0400 0.0400 6 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0.0400 20,080 -0.00(-11.11%)
Feb 23, 2016 0.0450 0.0450 0.0450 0.0450 10,010 -0.01(-10.00%)
Feb 22, 2016 0.0450 0.0500 0.0450 0.0500 9,144 +0.01(+11.11%)
Feb 19, 2016 0.0450 0.0450 0.0450 0.0450 5,146 +0.00(+12.50%)
Feb 10, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 09, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 08, 2016 0.0400 0.0450 0.0350 0.0450 149,000 +0.00(+12.50%)
Feb 05, 2016 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 26, 2016 0.0400 0.0400 0.0400 0.0400 14,000 -0.01(-20.00%)
Jan 25, 2016 0.0400 0.0500 0.0400 0.0500 36,000 +0.01(+42.86%)
Jan 22, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 20, 2016 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Jan 14, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jan 13, 2016 0.0400 0.0400 0.0400 0.0400 9,000 -0.01(-27.27%)
Jan 12, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0550 0.0550 17,000 +0.01(+22.22%)
Jan 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 06, 2016 0.0400 0.0400 0.0350 0.0400 12,500 +0.00(+0.00%)
Jan 05, 2016 0.0300 0.0400 0.0250 0.0400 126,160 +0.00(+14.29%)
Jan 04, 2016 0.0350 0.0350 0.0300 0.0350 52,366 -0.01(-22.22%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2015 0.0400 0.0450 0.0400 0.0450 30,060 +0.00(+12.50%)
Dec 29, 2015 0.0350 0.0400 0.0350 0.0400 28,000 -0.00(-11.11%)
Dec 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 16, 2015 0.0400 0.0400 0.0400 0.0400 18,034 +0.00(+14.29%)
Dec 15, 2015 0.0350 0.0350 0.0350 0.0350 45,491 -0.00(-12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 566 +0.00(+14.29%)
Dec 09, 2015 0.0350 0.0350 0.0350 1,006 -0.00(-12.50%)
Dec 08, 2015 0.0500 0.0500 0.0350 0.0400 120,006 -0.02(-33.33%)
Dec 02, 2015 0.0600 0.0600 0.0600 200 +0.02(+50.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 26, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 19, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 18, 2015 0.0550 0.0550 0.0500 0.0500 35,020 -0.00(-9.09%)
Nov 17, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.01(+22.22%)
Nov 12, 2015 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Nov 11, 2015 0.0450 0.0450 0.0450 0.0450 140,000 +0.00(+0.00%)
Nov 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2015 0.0550 0.0550 0.0450 0.0450 25,866 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 04, 2015 0.0450 0.0450 0.0450 0.0450 8,180 -0.01(-10.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 200 +0.01(+25.00%)
Oct 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2015 0.0400 0.0400 0.0400 833 -0.01(-20.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 02, 2015 0.0400 0.0400 0.0400 0.0400 4,333 -0.01(-20.00%)
Oct 01, 2015 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+25.00%)
Sep 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2015 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0400 0.0400 0.0400 36,187 +0.00(+0.00%)
Sep 24, 2015 0.0400 0.0500 0.0400 0.0400 20,000 -0.00(-11.11%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 5,033 +0.00(+12.50%)
Sep 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2015 0.0650 0.0650 0.0400 0.0400 138,000 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2015 0.0450 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Sep 08, 2015 0.0450 0.0450 0.0400 0.0400 25,902 -0.01(-20.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2015 0.0500 0.0500 0.0500 0.0500 3,022 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0.0500 44,333 -0.00(-9.09%)
Aug 19, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 18, 2015 0.0650 0.0650 0.0650 0.0650 20,066 +0.01(+30.00%)
Aug 12, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 11, 2015 0.0500 0.0650 0.0500 0.0650 16,667 +0.01(+30.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 04, 2015 0.0550 0.0550 0.0400 0.0400 93,999 -0.03(-46.67%)
Jul 30, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 22, 2015 0.0850 0.0850 0.0850 0 +0.04(+88.89%)
Jul 16, 2015 0.0450 0.0450 0.0450 5 -0.01(-10.00%)
Jul 15, 2015 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0.0500 193,533 +0.00(+0.00%)
Jul 13, 2015 0.0500 0.0500 0.0500 0.0500 200,758 +0.00(+0.00%)
Jul 10, 2015 0.0500 0.0500 0.0500 0.0500 20,032 +0.00(+0.00%)
Jul 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 26, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 11, 2015 0.0500 0.0500 0.0450 0.0450 65,866 -0.01(-18.18%)
Jun 10, 2015 0.0550 0.0550 0.0500 0.0550 219,000 -0.00(-8.33%)
Jun 05, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 04, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
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.