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

Scorpio Gold Corp (OP: SRCRF )

0.0925 -0.0065 (-6.57%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0956 0.0985 0.0911 0.0925 96,600 -0.01(-6.57%)
Nov 21, 2024 0.1070 0.1070 0.0945 0.0990 52,950 +0.00(+4.21%)
Nov 20, 2024 0.0930 0.0989 0.0903 0.0950 17,675 -0.00(-3.26%)
Nov 19, 2024 0.0947 0.1129 0.0947 0.0982 35,000 -0.01(-7.45%)
Nov 18, 2024 0.1050 0.1115 0.1042 0.1061 122,321 +0.01(+6.21%)
Nov 15, 2024 0.0996 0.0999 0.0996 0.0999 1,200 +0.01(+5.60%)
Nov 14, 2024 0.0900 0.0963 0.0900 0.0946 147,336 +0.00(+3.96%)
Nov 13, 2024 0.0970 0.0970 0.0900 0.0910 191,339 +0.00(+0.44%)
Nov 12, 2024 0.1070 0.1070 0.0906 0.0906 61,232 -0.01(-7.08%)
Nov 11, 2024 0.0980 0.0990 0.0914 0.0975 100,200 +0.00(+1.25%)
Nov 08, 2024 0.1039 0.1070 0.0963 0.0963 48,906 -0.01(-7.58%)
Nov 07, 2024 0.1068 0.1101 0.1005 0.1042 168,600 -0.00(-1.70%)
Nov 06, 2024 0.1033 0.1140 0.1033 0.1060 73,136 -0.00(-2.30%)
Nov 05, 2024 0.1060 0.1100 0.1046 0.1085 232,700 +0.00(+1.40%)
Nov 04, 2024 0.1100 0.1149 0.1012 0.1070 276,487 -0.00(-2.73%)
Nov 01, 2024 0.1037 0.1149 0.1014 0.1100 316,783 +0.01(+8.37%)
Oct 31, 2024 0.0997 0.1073 0.0990 0.1015 111,433 +0.00(+0.50%)
Oct 30, 2024 0.1000 0.1068 0.1000 0.1010 145,335 +0.00(+0.00%)
Oct 29, 2024 0.1050 0.1150 0.1000 0.1010 20,970 -0.00(-0.98%)
Oct 28, 2024 0.1198 0.1198 0.1020 0.1020 102,850 -0.01(-8.93%)
Oct 25, 2024 0.1099 0.1200 0.1092 0.1120 50,721 -0.00(-2.35%)
Oct 24, 2024 0.1062 0.1147 0.1062 0.1147 140,767 +0.00(+1.87%)
Oct 23, 2024 0.1150 0.1150 0.1050 0.1126 122,289 -0.00(-2.09%)
Oct 22, 2024 0.1185 0.1207 0.1150 0.1150 165,300 -0.01(-4.96%)
Oct 21, 2024 0.1210 0.1225 0.1210 0.1210 55,587 +0.00(+0.00%)
Oct 18, 2024 0.1201 0.1211 0.1186 0.1210 42,936 +0.00(+1.68%)
Oct 17, 2024 0.1204 0.1218 0.1161 0.1190 90,903 -0.00(-0.83%)
Oct 16, 2024 0.1200 0.1276 0.1200 0.1200 55,304 -0.00(-2.99%)
Oct 15, 2024 0.1200 0.1237 0.1200 0.1237 29,001 -0.00(-1.36%)
Oct 14, 2024 0.1180 0.1298 0.1180 0.1254 89,283 +0.00(+2.53%)
Oct 11, 2024 0.1349 0.1349 0.1180 0.1223 124,200 -0.01(-4.38%)
Oct 10, 2024 0.1262 0.1279 0.1179 0.1279 90,224 -0.00(-0.78%)
Oct 09, 2024 0.1304 0.1349 0.1250 0.1289 134,734 -0.00(-0.85%)
Oct 08, 2024 0.1285 0.1335 0.1276 0.1300 113,695 +0.02(+13.44%)
Oct 07, 2024 0.1182 0.1254 0.1101 0.1146 130,972 -0.00(-4.10%)
Oct 04, 2024 0.1100 0.1227 0.1100 0.1195 407,274 +0.01(+11.16%)
Oct 03, 2024 0.1050 0.1075 0.1050 0.1075 30,602 +0.00(+0.66%)
Oct 02, 2024 0.1042 0.1100 0.1038 0.1068 62,756 +0.00(+1.71%)
Oct 01, 2024 0.1075 0.1140 0.1050 0.1050 163,800 +0.00(+1.25%)
Sep 30, 2024 0.1006 0.1140 0.0920 0.1037 409,200 +0.00(+3.70%)
Sep 27, 2024 0.1010 0.1045 0.0979 0.1000 122,150 -0.00(-0.10%)
Sep 26, 2024 0.1061 0.1061 0.0961 0.1001 175,506 -0.00(-1.09%)
Sep 25, 2024 0.1050 0.1082 0.0950 0.1012 301,730 -0.00(-2.69%)
Sep 24, 2024 0.1013 0.1200 0.1013 0.1040 480,281 -0.00(-0.38%)
Sep 23, 2024 0.1140 0.1140 0.1000 0.1044 229,527 -0.00(-2.43%)
Sep 20, 2024 0.1030 0.1140 0.0959 0.1070 511,311 +0.02(+22.99%)
Sep 18, 2024 0.0870 39 -0.01(-13.00%)
Sep 17, 2024 0.0881 0.1000 0.0871 0.1000 63,008 +0.01(+14.81%)
Sep 16, 2024 0.1000 0.1000 0.0871 0.0871 6,806 -0.00(-3.33%)
Sep 13, 2024 0.0872 0.0950 0.0872 0.0901 25,468 +0.00(+2.97%)
Sep 12, 2024 0.0875 0.0875 0.0740 0.0875 22,000 +0.00(+4.17%)
Sep 11, 2024 0.0900 0.0950 0.0780 0.0840 154,458 -0.01(-12.50%)
Sep 09, 2024 0.0960 0 +0.01(+6.67%)
Sep 06, 2024 0.0976 0.0976 0.0900 0.0900 43,539 -0.01(-10.00%)
Sep 05, 2024 0.1000 0.1000 0.0950 0.1000 32,548 +0.00(+2.35%)
Sep 04, 2024 0.1021 0.1021 0.0975 0.0977 36,167 -0.00(-4.22%)
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.