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

Stellar Africagold Inc (TSV: SPX )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, May 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 (%)
Mar 31, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Mar 28, 2014 0.0850 0.0850 0.0700 0.0850 19,060 +0.00(+0.00%)
Mar 27, 2014 0.0900 0.0900 0.0850 0.0850 5,500 +0.01(+6.25%)
Mar 26, 2014 0.0850 0.0850 0.0800 0.0800 3,600 -0.01(-5.88%)
Mar 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 20, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 17, 2014 0.0950 0.0950 0.0950 0.0950 28 +0.00(+0.00%)
Mar 14, 2014 0.0950 0.0950 0.0950 0.0950 2,683 +0.00(+0.00%)
Mar 11, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 10, 2014 0.0900 0.0900 0.0900 0.0900 5,280 -0.01(-5.26%)
Mar 05, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 04, 2014 0.0950 0.0950 0.0900 0.0900 21,640 -0.01(-5.26%)
Mar 03, 2014 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Feb 28, 2014 0.0950 0.1100 0.0950 0.1100 19,590 +0.01(+15.79%)
Feb 27, 2014 0.0900 0.0950 0.0900 0.0950 10,500 +0.01(+5.56%)
Feb 25, 2014 0.0900 0.0900 0.0900 0.0900 203 -0.01(-10.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 21, 2014 0.1000 0.1000 0.0950 0.1000 81,500 +0.00(+0.00%)
Feb 20, 2014 0.0900 0.1000 0.0850 0.1000 22,530 +0.01(+5.26%)
Feb 18, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Feb 12, 2014 0.0850 0.0900 0.0800 0.0900 20,954 +0.00(+5.88%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 21,919 -0.00(-5.56%)
Feb 06, 2014 0.0900 0.0900 0.0900 318 +0.00(+0.00%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0900 47,709 -0.02(-18.18%)
Feb 04, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Feb 03, 2014 0.0900 0.1200 0.0900 0.1200 41,800 +0.03(+33.33%)
Jan 31, 2014 0.0900 0.0900 0.0900 0.0900 3,404 -0.01(-10.00%)
Jan 30, 2014 0.0900 0.1000 0.0900 0.1000 31,250 +0.01(+5.26%)
Jan 29, 2014 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-13.64%)
Jan 28, 2014 0.1000 0.1100 0.0950 0.1100 11,500 +0.01(+15.79%)
Jan 27, 2014 0.1100 0.1100 0.0950 0.0950 19,500 -0.02(-20.83%)
Jan 24, 2014 0.1150 0.1200 0.1000 0.1200 24,500 -0.01(-4.00%)
Jan 22, 2014 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jan 21, 2014 0.1000 0.1200 0.0950 0.1100 115,750 +0.01(+10.00%)
Jan 20, 2014 0.1050 0.1150 0.1000 0.1000 13,672 -0.02(-16.67%)
Jan 17, 2014 0.1100 0.1200 0.1050 0.1200 16,239 +0.00(+0.00%)
Jan 16, 2014 0.1100 0.1200 0.1100 0.1200 26,871 +0.01(+9.09%)
Jan 15, 2014 0.0900 0.1100 0.0850 0.1100 56,688 +0.02(+22.22%)
Jan 14, 2014 0.0900 0.0900 0.0900 0.0900 26,388 -0.01(-10.00%)
Jan 13, 2014 0.1000 0.1000 0.1000 0.1000 5,340 +0.01(+17.65%)
Jan 10, 2014 0.0850 0.0950 0.0850 0.0850 32,000 -0.00(-5.56%)
Jan 09, 2014 0.0900 0.0900 0.0900 0.0900 6,040 +0.01(+12.50%)
Jan 08, 2014 0.0800 0.0900 0.0650 0.0800 103,000 +0.00(+0.00%)
Jan 06, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 03, 2014 0.0600 0.0600 0.0550 0.0600 30,750 +0.00(+0.00%)
Dec 31, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2013 0.0600 0.0600 0.0550 0.0550 43,625 -0.01(-15.38%)
Dec 27, 2013 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Dec 24, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2013 0.0550 0.0600 0.0550 0.0550 38,020 +0.00(+0.00%)
Dec 20, 2013 0.0750 0.0800 0.0550 0.0550 41,270 -0.01(-15.38%)
Dec 19, 2013 0.0750 0.0750 0.0650 0.0650 50,961 -0.01(-7.14%)
Dec 18, 2013 0.0750 0.0750 0.0700 0.0700 24,300 -0.01(-12.50%)
Dec 17, 2013 0.0800 0.0900 0.0800 0.0800 44,530 +0.01(+6.67%)
Dec 16, 2013 0.0750 0.0800 0.0650 0.0750 46,400 +0.00(+0.00%)
Dec 13, 2013 0.0650 0.0750 0.0650 0.0750 46,700 +0.00(+7.14%)
Dec 12, 2013 0.0650 0.0700 0.0650 0.0700 33,099 +0.01(+16.67%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0600 0.0600 40,092 -0.01(-7.69%)
Dec 09, 2013 0.0600 0.0700 0.0600 0.0650 68,300 +0.01(+8.33%)
Dec 06, 2013 0.0550 0.0600 0.0550 0.0600 58,200 +0.00(+0.00%)
Dec 05, 2013 0.0550 0.0600 0.0550 0.0600 16,040 +0.00(+0.00%)
Dec 04, 2013 0.0550 0.0600 0.0500 0.0600 31,000 +0.00(+0.00%)
Dec 03, 2013 0.0550 0.0600 0.0500 0.0600 89,375 +0.01(+20.00%)
Dec 02, 2013 0.0500 0.0500 0.0500 0.0500 2,810 +0.00(+0.00%)
Nov 29, 2013 0.0500 0.0550 0.0500 0.0500 23,920 -0.00(-9.09%)
Nov 28, 2013 0.0550 0.0600 0.0550 0.0550 14,000 +0.00(+0.00%)
Nov 27, 2013 0.0500 0.0550 0.0450 0.0550 24,900 +0.00(+0.00%)
Nov 26, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 25, 2013 0.0550 0.0550 0.0500 0.0500 2,580 -0.00(-9.09%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 20, 2013 0.0550 0.0550 0.0500 0.0500 88,300 -0.01(-16.67%)
Nov 18, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2013 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Nov 14, 2013 0.0650 0.0650 0.0600 0.0600 13,200 -0.01(-7.69%)
Nov 12, 2013 0.0600 0.0650 0.0550 0.0650 27,800 +0.01(+8.33%)
Nov 08, 2013 0.0600 0.0600 0.0600 240 +0.00(+0.00%)
Nov 07, 2013 0.0550 0.0600 0.0550 0.0600 22,072 +0.01(+20.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0.0500 1,786 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0600 0.0500 0.0500 89,900 +0.00(+0.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 28, 2013 0.0600 0.0600 0.0550 0.0550 7,408 +0.00(+0.00%)
Oct 25, 2013 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Oct 24, 2013 0.0600 0.0600 0.0550 0.0550 3,400 -0.00(-8.33%)
Oct 23, 2013 0.0600 0.0600 0.0600 0.0600 2,184 +0.00(+0.00%)
Oct 22, 2013 0.0700 0.0700 0.0600 0.0600 17,000 +0.00(+0.00%)
Oct 21, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Oct 18, 2013 0.0650 0.0650 0.0600 0.0600 2,840 -0.01(-14.29%)
Oct 16, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2013 0.0650 0.0650 0.0600 0.0600 4,041 -0.01(-14.29%)
Oct 08, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 04, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Oct 03, 2013 0.0650 0.0650 0.0600 0.0600 2,800 -0.01(-7.69%)
Oct 01, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2013 0.0650 0.0750 0.0650 0.0650 36,000 +0.00(+0.00%)
Sep 26, 2013 0.0700 0.0700 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 24, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 18, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 16, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 13, 2013 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Sep 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 06, 2013 0.0700 0.0700 0.0700 220 +0.00(+0.00%)
Sep 05, 2013 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Sep 03, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 28, 2013 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 26, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 23, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Aug 19, 2013 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 15, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 14, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Aug 13, 2013 0.0750 0.0750 0.0700 0.0700 4,800 +0.00(+0.00%)
Aug 09, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 07, 2013 0.0650 0.0650 0.0650 120 -0.02(-23.53%)
Jul 26, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jul 25, 2013 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+7.14%)
Jul 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2013 0.0800 0.0800 0.0700 0.0700 5,600 -0.01(-12.50%)
Jul 22, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2013 0.0800 0.0800 0.0800 0.0800 460 -0.01(-5.88%)
Jul 18, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 16, 2013 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Jul 15, 2013 0.0700 0.0800 0.0700 0.0800 14,101 +0.01(+14.29%)
Jul 12, 2013 0.0700 0.0700 0.0700 0.0700 8,100 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 10, 2013 0.0700 0.0700 0.0650 0.0700 4,500 +0.01(+7.69%)
Jul 09, 2013 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Jul 08, 2013 0.0700 0.0700 0.0700 0.0700 1,250 +0.00(+0.00%)
Jul 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 04, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 03, 2013 0.0700 0.0700 0.0700 0.0700 4 -0.01(-12.50%)
Jul 02, 2013 0.0800 0.0800 0.0800 0.0800 3,125 +0.01(+14.29%)
Jun 28, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2013 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Jun 25, 2013 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Jun 24, 2013 0.0850 0.0850 0.0700 0.0700 171,500 -0.02(-22.22%)
Jun 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0900 0.0900 12,000 +0.01(+12.50%)
Jun 19, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0.0800 2,500 -0.01(-5.88%)
Jun 17, 2013 0.0850 0.0850 0.0850 0.0850 26,900 +0.01(+6.25%)
Jun 14, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 13, 2013 0.0800 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Jun 12, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0850 0.0850 0.0800 0.0800 10,000 +0.01(+6.67%)
Jun 06, 2013 0.0800 0.0850 0.0750 0.0750 24,760 +0.00(+0.00%)
Jun 05, 2013 0.0750 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Jun 04, 2013 0.0800 0.0800 0.0750 0.0750 3,750 +0.00(+0.00%)
Jun 03, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 31, 2013 0.0800 0.0800 0.0750 0.0750 5,000 -0.01(-6.25%)
May 30, 2013 0.0800 0.0800 0.0800 0.0800 320 +0.00(+0.00%)
May 29, 2013 0.0800 0.0800 0.0800 0.0800 640 +0.00(+0.00%)
May 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 27, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
May 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2013 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
May 21, 2013 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
May 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 2,440 -0.01(-6.25%)
May 15, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
May 13, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0700 0.0700 7,340 -0.00(-6.67%)
May 08, 2013 0.0800 0.0800 0.0750 0.0750 17,714 +0.00(+0.00%)
May 07, 2013 0.0850 0.0850 0.0750 0.0750 31,150 -0.01(-6.25%)
May 06, 2013 0.0800 0.0800 0.0800 0.0800 5,111 +0.00(+0.00%)
May 03, 2013 0.0800 0.0800 0.0800 0.0800 15,200 -0.01(-5.88%)
May 02, 2013 0.0850 0.0850 0.0850 0.0850 25,110 +0.00(+0.00%)
May 01, 2013 0.0900 0.0900 0.0850 0.0850 28,000 -0.00(-5.56%)
Apr 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2013 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Apr 26, 2013 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 25, 2013 0.0900 0.0900 0.0900 0.0900 14,400 +0.00(+0.00%)
Apr 24, 2013 0.1000 0.1000 0.0900 0.0900 29,080 -0.01(-5.26%)
Apr 23, 2013 0.1200 0.1200 0.0950 0.0950 19,500 -0.02(-20.83%)
Apr 22, 2013 0.0900 0.1200 0.0850 0.1200 94,100 +0.03(+33.33%)
Apr 19, 2013 0.0800 0.1100 0.0800 0.0900 30,803 +0.01(+12.50%)
Apr 18, 2013 0.0800 0.0800 0.0800 0.0800 1,660 -0.01(-5.88%)
Apr 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 16, 2013 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Apr 15, 2013 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 12, 2013 0.0700 0.0800 0.0700 0.0800 8,800 +0.01(+6.67%)
Apr 11, 2013 0.0750 0.0750 0.0750 0.0750 71 -0.01(-16.67%)
Apr 10, 2013 0.0900 0.0900 0.0900 0.0900 9,703 +0.01(+20.00%)
Apr 09, 2013 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Apr 08, 2013 0.0850 0.0850 0.0750 0.0750 14,000 +0.00(+0.00%)
Apr 05, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 04, 2013 0.0750 0.0750 0.0750 0.0750 15,333 -0.03(-25.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2013 0.0800 0.1000 0.0750 0.1000 81,833 +0.03(+42.86%)
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.