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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 0.8100 0.8300 0.8100 0.8100 77,456 -0.02(-2.41%)
Oct 28, 2011 0.8300 0.8400 0.8100 0.8300 94,687 +0.02(+2.47%)
Oct 27, 2011 0.8000 0.8200 0.8000 0.8100 99,130 +0.01(+1.25%)
Oct 26, 2011 0.8300 0.8300 0.7800 0.8000 164,646 -0.01(-1.23%)
Oct 25, 2011 0.7900 0.8300 0.7800 0.8100 243,528 +0.02(+2.53%)
Oct 24, 2011 0.7900 0.7900 0.7800 0.7900 145,740 -0.01(-1.25%)
Oct 21, 2011 0.7900 0.8000 0.7800 0.8000 174,000 +0.03(+3.90%)
Oct 20, 2011 0.7700 0.8600 0.7700 0.7700 437,500 -0.04(-4.94%)
Oct 19, 2011 0.8000 0.8100 0.7900 0.8100 29,465 +0.02(+2.53%)
Oct 18, 2011 0.8100 0.8100 0.7800 0.7900 121,400 -0.01(-1.25%)
Oct 17, 2011 0.8000 0.8000 0.7800 0.8000 129,257 +0.00(+0.00%)
Oct 14, 2011 0.8100 0.8200 0.8000 0.8000 217,834 +0.00(+0.00%)
Oct 13, 2011 0.8200 0.8200 0.7900 0.8000 111,000 -0.03(-3.61%)
Oct 12, 2011 0.8000 0.8300 0.7800 0.8300 415,600 +0.06(+7.79%)
Oct 11, 2011 0.8200 0.8400 0.7700 0.7700 87,800 +0.00(+0.00%)
Oct 07, 2011 0.7500 0.8000 0.7300 0.7700 389,600 +0.03(+4.05%)
Oct 06, 2011 0.7300 0.7400 0.7200 0.7400 192,700 +0.02(+2.78%)
Oct 05, 2011 0.7200 0.7300 0.6800 0.7200 318,210 +0.04(+5.88%)
Oct 04, 2011 0.7800 0.7800 0.6100 0.6800 478,402 -0.10(-12.82%)
Oct 03, 2011 0.8000 0.8100 0.7800 0.7800 271,190 +0.00(+0.00%)
Sep 30, 2011 0.7700 0.7900 0.7700 0.7800 141,500 +0.00(+0.00%)
Sep 29, 2011 0.7400 0.7800 0.7400 0.7800 133,632 +0.04(+5.41%)
Sep 28, 2011 0.7800 0.7800 0.7300 0.7400 133,900 -0.01(-1.33%)
Sep 27, 2011 0.7200 0.7800 0.7000 0.7500 90,412 +0.06(+8.70%)
Sep 26, 2011 0.7000 0.7000 0.6600 0.6900 258,162 -0.02(-2.82%)
Sep 23, 2011 0.7300 0.7500 0.7100 0.7100 545,135 -0.05(-6.58%)
Sep 22, 2011 0.8000 0.8000 0.7500 0.7600 441,580 -0.09(-10.59%)
Sep 21, 2011 0.8500 0.8500 0.8400 0.8500 97,177 +0.01(+1.19%)
Sep 20, 2011 0.8300 0.8700 0.8300 0.8400 199,490 +0.02(+2.44%)
Sep 19, 2011 0.8000 0.8200 0.8000 0.8200 95,815 +0.00(+0.00%)
Sep 16, 2011 0.7900 0.8200 0.7900 0.8200 563,654 +0.03(+3.80%)
Sep 15, 2011 0.8400 0.8400 0.7900 0.7900 192,279 -0.05(-5.95%)
Sep 14, 2011 0.8800 0.8800 0.8400 0.8400 649,364 -0.02(-2.33%)
Sep 13, 2011 0.8700 0.8800 0.8500 0.8600 1,604,370 -0.01(-1.15%)
Sep 12, 2011 0.8300 0.8700 0.8100 0.8700 531,135 +0.07(+8.75%)
Sep 09, 2011 0.8300 0.8300 0.7800 0.8000 209,543 -0.01(-1.23%)
Sep 08, 2011 0.8000 0.8500 0.8000 0.8100 1,784,155 +0.01(+1.25%)
Sep 07, 2011 0.7600 0.8200 0.7600 0.8000 696,851 +0.02(+2.56%)
Sep 06, 2011 0.7600 0.8400 0.7500 0.7800 662,850 +0.07(+9.86%)
Sep 02, 2011 0.7000 0.7200 0.7000 0.7100 447,040 +0.02(+2.90%)
Sep 01, 2011 0.6900 0.7000 0.6900 0.6900 364,425 -0.01(-1.43%)
Aug 31, 2011 0.6900 0.7000 0.6700 0.7000 311,050 +0.01(+1.45%)
Aug 30, 2011 0.6600 0.6900 0.6600 0.6900 326,670 +0.04(+6.15%)
Aug 29, 2011 0.6600 0.6600 0.6500 0.6500 554,112 -0.01(-1.52%)
Aug 26, 2011 0.6600 0.6700 0.6600 0.6600 139,560 +0.01(+1.54%)
Aug 25, 2011 0.6600 0.6600 0.6500 0.6500 254,838 -0.02(-2.99%)
Aug 24, 2011 0.6600 0.6700 0.6600 0.6700 152,335 +0.02(+3.08%)
Aug 23, 2011 0.6500 0.6500 0.6400 0.6500 295,300 +0.00(+0.00%)
Aug 22, 2011 0.6300 0.6700 0.6100 0.6500 277,143 +0.02(+3.17%)
Aug 19, 2011 0.6300 0.6400 0.6300 0.6300 99,166 +0.00(+0.00%)
Aug 18, 2011 0.6400 0.6400 0.6300 0.6300 287,400 +0.01(+1.61%)
Aug 17, 2011 0.6200 0.6200 0.5900 0.6200 160,300 +0.03(+5.08%)
Aug 16, 2011 0.6000 0.6000 0.5900 0.5900 95,865 +0.00(+0.00%)
Aug 15, 2011 0.6000 0.6100 0.5900 0.5900 94,957 -0.02(-3.28%)
Aug 12, 2011 0.6200 0.6200 0.5900 0.6100 57,000 +0.02(+3.39%)
Aug 11, 2011 0.6000 0.6200 0.5900 0.5900 263,400 +0.00(+0.00%)
Aug 10, 2011 0.6000 0.6100 0.5900 0.5900 50,700 -0.01(-1.67%)
Aug 09, 2011 0.6000 0.6100 0.5900 0.6000 104,000 +0.00(+0.00%)
Aug 08, 2011 0.5900 0.6100 0.5800 0.6000 99,945 +0.01(+1.69%)
Aug 05, 2011 0.6100 0.6200 0.5800 0.5900 344,341 -0.02(-3.28%)
Aug 04, 2011 0.6900 0.6900 0.6100 0.6100 319,682 -0.07(-10.29%)
Aug 03, 2011 0.6700 0.6800 0.6700 0.6800 135,650 +0.02(+3.03%)
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.