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 (%)
Oct 31, 2017 0.1700 0.1700 0.1550 0.1600 229,309 -0.01(-3.03%)
Oct 30, 2017 0.1600 0.1650 0.1550 0.1650 92,833 +0.00(+0.00%)
Oct 27, 2017 0.1500 0.1700 0.1500 0.1650 226,200 +0.02(+10.00%)
Oct 26, 2017 0.1600 0.1450 0.1500 290,590 +0.00(+0.00%)
Oct 25, 2017 0.1650 0.1650 0.1450 0.1500 667,362 -0.02(-9.09%)
Oct 24, 2017 0.1650 0.1700 0.1650 0.1650 124,501 -0.01(-2.94%)
Oct 23, 2017 0.1700 0.1750 0.1650 0.1700 219,780 -0.00(-2.86%)
Oct 20, 2017 0.1750 0.1750 0.1700 0.1750 150,100 +0.01(+6.06%)
Oct 19, 2017 0.1900 0.1900 0.1550 0.1650 736,200 -0.01(-8.33%)
Oct 18, 2017 0.1900 0.1900 0.1750 0.1800 265,121 +0.00(+0.00%)
Oct 17, 2017 0.1850 0.1850 0.1750 0.1800 226,100 +0.00(+0.00%)
Oct 16, 2017 0.1850 0.1900 0.1800 0.1800 167,440 +0.00(+0.00%)
Oct 13, 2017 0.1800 0.1950 0.1800 0.1800 276,333 +0.01(+2.86%)
Oct 12, 2017 0.1850 0.1850 0.1750 0.1750 378,000 -0.01(-5.41%)
Oct 11, 2017 0.2000 0.2000 0.1800 0.1850 697,778 -0.02(-7.50%)
Oct 10, 2017 0.2050 0.2100 0.2000 0.2000 154,900 +0.00(+0.00%)
Oct 06, 2017 0.2100 0.2150 0.2000 0.2000 401,257 -0.01(-4.76%)
Oct 05, 2017 0.2150 0.2200 0.2100 0.2100 36,000 -0.01(-4.55%)
Oct 04, 2017 0.2200 0.2300 0.2200 0.2200 96,000 +0.01(+2.33%)
Oct 03, 2017 0.2100 0.2250 0.2050 0.2150 233,702 -0.01(-2.27%)
Oct 02, 2017 0.2300 0.2300 0.2200 0.2200 43,650 -0.01(-4.35%)
Sep 29, 2017 0.2200 0.2300 0.2150 0.2300 75,520 +0.01(+4.55%)
Sep 28, 2017 0.2200 0.2200 0.2150 0.2200 59,500 +0.00(+0.00%)
Sep 27, 2017 0.2350 0.2350 0.2200 0.2200 228,500 -0.01(-4.35%)
Sep 26, 2017 0.2350 0.2350 0.2250 0.2300 270,450 -0.00(-2.13%)
Sep 25, 2017 0.2250 0.2500 0.2250 0.2350 570,874 +0.01(+6.82%)
Sep 22, 2017 0.1950 0.2250 0.1950 0.2200 692,266 +0.02(+12.82%)
Sep 21, 2017 0.1900 0.1950 0.1850 0.1950 133,900 +0.01(+5.41%)
Sep 20, 2017 0.1850 0.1950 0.1800 0.1850 146,500 -0.01(-2.63%)
Sep 19, 2017 0.1900 0.1900 0.1800 0.1900 117,000 +0.00(+0.00%)
Sep 18, 2017 0.1900 0.1900 0.1850 0.1900 164,100 +0.00(+0.00%)
Sep 15, 2017 0.1950 0.1950 0.1900 0.1900 95,250 -0.01(-2.56%)
Sep 14, 2017 0.1900 0.1950 0.1850 0.1950 122,150 +0.00(+0.00%)
Sep 13, 2017 0.1950 0.1950 0.1900 0.1950 96,500 +0.00(+0.00%)
Sep 12, 2017 0.1900 0.1950 0.1850 0.1950 202,900 +0.01(+2.63%)
Sep 11, 2017 0.1900 0.1900 0.1850 0.1900 491,672 +0.00(+0.00%)
Sep 08, 2017 0.1950 0.1950 0.1850 0.1900 195,250 +0.00(+0.00%)
Sep 07, 2017 0.2000 0.2000 0.1900 0.1900 165,000 -0.01(-5.00%)
Sep 06, 2017 0.2000 0.2050 0.2000 0.2000 52,605 +0.00(+0.00%)
Sep 05, 2017 0.1900 0.2000 0.1900 0.2000 387,714 +0.01(+5.26%)
Sep 01, 2017 0.1900 0.1900 0.1800 0.1900 65,566 +0.01(+2.70%)
Aug 31, 2017 0.1850 0.1900 0.1850 0.1850 148,166 +0.00(+0.00%)
Aug 30, 2017 0.1850 0.1850 0.1800 0.1850 66,621 -0.01(-2.63%)
Aug 29, 2017 0.1950 0.1950 0.1850 0.1900 151,050 -0.01(-2.56%)
Aug 28, 2017 0.1900 0.1950 0.1850 0.1950 62,966 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.1950 0.1900 0.1950 150,250 +0.00(+0.00%)
Aug 24, 2017 0.1900 0.1950 0.1850 0.1950 77,650 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1800 0.1950 59,500 +0.01(+2.63%)
Aug 22, 2017 0.1900 0.1900 0.1850 0.1900 38,000 -0.01(-2.56%)
Aug 21, 2017 0.1950 0.1950 0.1850 0.1950 52,800 +0.00(+0.00%)
Aug 18, 2017 0.1900 0.1950 0.1800 0.1950 242,255 +0.01(+2.63%)
Aug 17, 2017 0.1850 0.1900 0.1800 0.1900 33,610 +0.00(+0.00%)
Aug 16, 2017 0.1850 0.1900 0.1800 0.1900 68,500 +0.01(+2.70%)
Aug 15, 2017 0.1850 0.1850 0.1850 0.1850 57,634 -0.01(-2.63%)
Aug 14, 2017 0.1900 0.1950 0.1850 0.1900 125,000 -0.01(-2.56%)
Aug 11, 2017 0.1900 0.1950 0.1900 0.1950 33,300 +0.00(+0.00%)
Aug 10, 2017 0.1950 0.2000 0.1900 0.1950 145,500 +0.00(+0.00%)
Aug 09, 2017 0.1900 0.1950 0.1900 0.1950 53,000 +0.01(+2.63%)
Aug 08, 2017 0.1900 0.1900 0.1850 0.1900 48,700 +0.01(+2.70%)
Aug 04, 2017 0.1950 0.1950 0.1850 0.1850 52,500 -0.02(-7.50%)
Aug 03, 2017 0.1950 0.2000 0.1900 0.2000 104,500 +0.00(+0.00%)
Aug 02, 2017 0.1950 0.2000 0.1900 0.2000 218,666 +0.01(+2.56%)
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.