Skip to main content

Spanish Mountain Gold Ltd (TSV: SPA )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0650 0.0650 0.0600 0.0600 296,000 -0.01(-7.69%)
Oct 30, 2018 0.0600 0.0650 0.0550 0.0650 135,866 +0.01(+8.33%)
Oct 29, 2018 0.0600 0.0600 0.0600 0.0600 43,879 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0600 0.0600 138,900 +0.00(+0.00%)
Oct 25, 2018 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Oct 24, 2018 0.0650 0.0650 0.0650 0.0650 137,000 +0.00(+0.00%)
Oct 23, 2018 0.0650 0.0650 0.0650 0.0650 196,299 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0650 0.0600 0.0650 184,599 +0.00(+0.00%)
Oct 19, 2018 0.0650 0.0650 0.0650 0.0650 104,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0.0650 266,600 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0650 0.0650 238,000 -0.01(-7.14%)
Oct 16, 2018 0.0700 0.0700 0.0700 0.0700 219,300 +0.00(+0.00%)
Oct 15, 2018 0.0650 0.0750 0.0650 0.0700 691,845 +0.01(+7.69%)
Oct 12, 2018 0.0650 0.0650 0.0650 0.0650 139,500 +0.00(+0.00%)
Oct 11, 2018 0.0600 0.0650 0.0600 0.0650 268,000 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 42,500 +0.00(+0.00%)
Oct 09, 2018 0.0650 0.0650 0.0600 0.0600 36,385 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 04, 2018 0.0600 0.0650 0.0600 0.0650 8,500 +0.01(+8.33%)
Oct 03, 2018 0.0650 0.0650 0.0600 0.0600 661,800 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-7.69%)
Oct 01, 2018 0.0650 0.0650 0.0650 0.0650 208,000 -0.01(-7.14%)
Sep 28, 2018 0.0700 0.0700 0.0700 0.0700 56,200 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 15,600 +0.00(+0.00%)
Sep 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 21, 2018 0.0650 0.0650 0.0650 0.0650 10,555 +0.00(+0.00%)
Sep 20, 2018 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Sep 18, 2018 0.0700 0.0700 0.0650 0.0700 63,000 +0.00(+0.00%)
Sep 17, 2018 0.0650 0.0700 0.0650 0.0700 72,000 +0.01(+7.69%)
Sep 14, 2018 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Sep 13, 2018 0.0700 0.0700 0.0600 0.0700 112,000 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Sep 11, 2018 0.0650 0.0700 0.0650 0.0700 241,250 +0.01(+7.69%)
Sep 10, 2018 0.0650 0.0700 0.0600 0.0650 193,500 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Sep 06, 2018 0.0650 0.0700 0.0650 0.0700 24,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0.0700 28,000 -0.00(-6.67%)
Sep 04, 2018 0.0650 0.0750 0.0650 0.0750 304,621 +0.00(+7.14%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2018 0.0600 0.0650 0.0600 0.0650 37,000 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0650 0.0600 0.0650 19,999 +0.01(+8.33%)
Aug 28, 2018 0.0650 0.0650 0.0600 0.0600 54,500 +0.00(+0.00%)
Aug 27, 2018 0.0650 0.0650 0.0600 0.0600 8,000 -0.01(-14.29%)
Aug 24, 2018 0.0650 0.0700 0.0600 0.0700 29,500 +0.01(+7.69%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Aug 22, 2018 0.0650 0.0700 0.0650 0.0700 3,000 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 17, 2018 0.0650 0.0650 0.0600 0.0650 107,000 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 36,000 -0.01(-7.14%)
Aug 14, 2018 0.0750 0.0750 0.0700 0.0700 144,398 +0.00(+0.00%)
Aug 13, 2018 0.0700 0.0700 0.0700 0.0700 93,999 -0.00(-6.67%)
Aug 10, 2018 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Aug 09, 2018 0.0700 0.0700 0.0650 0.0700 99,490 -0.00(-6.67%)
Aug 08, 2018 0.0750 0.0750 0.0700 0.0750 64,500 +0.00(+7.14%)
Aug 07, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
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.