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

Solgold Plc (TSX: SOLG )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2018 0.4650 0.4650 0.4600 0.4600 9,000 -0.01(-3.16%)
Apr 27, 2018 0.4600 0.4750 0.4600 0.4750 7,300 -0.01(-1.04%)
Apr 26, 2018 0.4750 0.4800 0.4750 0.4800 37,502 +0.01(+1.05%)
Apr 25, 2018 0.4700 0.4750 0.4700 0.4750 20,000 +0.02(+4.40%)
Apr 24, 2018 0.4550 0.4550 0.4550 0.4550 700 -0.01(-1.09%)
Apr 23, 2018 0.4700 0.4700 0.4600 0.4600 5,100 -0.01(-1.08%)
Apr 20, 2018 0.4750 0.4750 0.4650 0.4650 9,050 -0.00(-1.06%)
Apr 19, 2018 0.4800 0.4800 0.4700 0.4700 23,720 +0.00(+0.00%)
Apr 18, 2018 0.4800 0.4800 0.4700 0.4700 9,000 +0.00(+0.00%)
Apr 17, 2018 0.4700 0.4700 0.4700 0.4700 18,800 +0.01(+2.17%)
Apr 16, 2018 0.4650 0.4700 0.4600 0.4600 31,253 -0.01(-2.13%)
Apr 13, 2018 0.4700 0.4800 0.4550 0.4700 37,150 +0.01(+2.17%)
Apr 12, 2018 0.4700 0.4700 0.4600 0.4600 26,395 -0.01(-1.08%)
Apr 11, 2018 0.4650 0.4700 0.4650 0.4650 51,500 +0.02(+3.33%)
Apr 10, 2018 0.4200 0.4850 0.4200 0.4500 332,557 +0.04(+9.76%)
Apr 09, 2018 0.4100 0.4200 0.4100 0.4100 13,600 +0.02(+5.13%)
Apr 06, 2018 0.3900 0.3900 0.3900 0.3900 33,500 -0.01(-2.50%)
Apr 05, 2018 0.4000 0.4000 0.3900 0.4000 28,000 +0.01(+1.27%)
Apr 04, 2018 0.3800 0.3950 0.3800 0.3950 17,000 +0.01(+2.60%)
Apr 03, 2018 0.3950 0.4200 0.3750 0.3850 48,938 -0.02(-3.75%)
Apr 02, 2018 0.4000 0.4000 0.4000 0.4000 3,500 -0.01(-2.44%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 27, 2018 0.4100 0.4100 0.4100 0 -0.04(-7.87%)
Mar 26, 2018 0.4250 0.4450 0.4100 0.4450 129,000 +0.04(+8.54%)
Mar 23, 2018 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Mar 22, 2018 0.4200 0.4350 0.4100 0.4100 64,500 +0.00(+0.00%)
Mar 21, 2018 0.4100 0.4100 0.4100 0.4100 11,500 +0.01(+2.50%)
Mar 20, 2018 0.4050 0.4050 0.4000 0.4000 12,500 +0.00(+0.00%)
Mar 19, 2018 0.4100 0.4100 0.4000 0.4000 4,560 -0.01(-2.44%)
Mar 16, 2018 0.4000 0.4100 0.4000 0.4100 29,000 +0.00(+0.00%)
Mar 15, 2018 0.4100 0.4100 0.4100 0.4100 20,000 -0.01(-2.38%)
Mar 14, 2018 0.4300 0.4300 0.4300 0.4200 28,500 -0.03(-6.67%)
Mar 13, 2018 0.4100 0.4500 0.4100 0.4500 37,500 +0.05(+12.50%)
Mar 12, 2018 0.4100 0.4100 0.4000 0.4000 10,300 -0.01(-3.61%)
Mar 09, 2018 0.4150 0.4150 0.4150 0.4150 5,020 +0.01(+1.22%)
Mar 08, 2018 0.4100 0.4100 0.4100 0.4100 1,500 -0.03(-6.82%)
Mar 07, 2018 0.4400 0.4400 0.4400 0.4400 650 +0.03(+6.02%)
Mar 06, 2018 0.4150 0.4150 0.4150 0.4150 7,800 +0.02(+6.41%)
Mar 05, 2018 0.3950 0.3950 0.3900 0.3900 38,200 -0.01(-1.27%)
Mar 02, 2018 0.4150 0.4150 0.3900 0.3950 37,900 -0.02(-4.82%)
Feb 28, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Feb 27, 2018 0.4000 0.4050 0.4000 0.4050 68,800 +0.02(+5.19%)
Feb 26, 2018 0.3950 0.3950 0.3800 0.3850 68,810 -0.01(-1.28%)
Feb 23, 2018 0.3700 0.3900 0.3700 0.3900 27,969 +0.02(+5.41%)
Feb 22, 2018 0.3700 0.3700 0.3700 0.3700 54,400 +0.00(+0.00%)
Feb 21, 2018 0.4000 0.4000 0.3700 0.3700 128,190 -0.02(-5.13%)
Feb 20, 2018 0.4200 0.4200 0.3900 0.3900 58,120 -0.02(-6.02%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Feb 15, 2018 0.4250 0.4250 0.3950 0.4200 52,200 -0.04(-7.69%)
Feb 14, 2018 0.4150 0.4700 0.4000 0.4550 109,900 +0.05(+13.75%)
Feb 13, 2018 0.4000 0.4000 0.3850 0.4000 62,500 +0.00(+0.00%)
Feb 12, 2018 0.4000 0.4050 0.3900 0.4000 44,100 +0.02(+5.26%)
Feb 08, 2018 0.3800 0.3800 0.3800 200 +0.01(+2.70%)
Feb 07, 2018 0.3600 0.3650 0.3700 21,000 +0.01(+2.78%)
Feb 06, 2018 0.3800 0.3800 0.3400 0.3600 68,750 -0.03(-7.69%)
Feb 05, 2018 0.3900 0.3900 0.3900 0.3900 3,200 +0.00(+0.00%)
Feb 02, 2018 0.3950 0.3950 0.3850 0.3900 87,300 -0.02(-4.88%)
Feb 01, 2018 0.4150 0.4150 0.4100 0.4100 32,500 +0.01(+2.50%)
Jan 31, 2018 0.3950 0.4000 0.3950 0.4000 56,650 +0.00(+0.00%)
Jan 30, 2018 0.4200 0.4200 0.4000 0.4000 144,718 -0.01(-1.23%)
Jan 29, 2018 0.4100 0.4100 0.4000 0.4050 65,400 -0.01(-2.41%)
Jan 26, 2018 0.4350 0.4350 0.4150 0.4150 99,000 -0.01(-2.35%)
Jan 25, 2018 0.4250 0.4300 0.4250 0.4250 19,000 -0.01(-1.16%)
Jan 24, 2018 0.4300 0.4350 0.4300 0.4300 133,200 +0.01(+2.38%)
Jan 23, 2018 0.4450 0.4500 0.4200 0.4200 71,800 -0.02(-4.55%)
Jan 22, 2018 0.4500 0.4500 0.4350 0.4400 63,490 +0.01(+1.15%)
Jan 19, 2018 0.4600 0.4600 0.4350 0.4350 108,700 -0.03(-5.43%)
Jan 18, 2018 0.4600 0.4600 0.4500 0.4600 39,850 -0.01(-1.08%)
Jan 17, 2018 0.4500 0.4700 0.4500 0.4650 23,500 -0.00(-1.06%)
Jan 16, 2018 0.4800 0.4800 0.4600 0.4700 128,500 -0.01(-2.08%)
Jan 15, 2018 0.4800 0.4800 0.4700 0.4800 162,900 +0.01(+3.23%)
Jan 12, 2018 0.4700 0.4700 0.4550 0.4650 45,300 -0.00(-1.06%)
Jan 11, 2018 0.4800 0.4800 0.4500 0.4700 63,150 +0.00(+0.00%)
Jan 10, 2018 0.4500 0.4750 0.4500 0.4700 27,525 +0.01(+2.17%)
Jan 09, 2018 0.4700 0.4700 0.4200 0.4600 117,600 -0.03(-6.12%)
Jan 08, 2018 0.4750 0.4900 0.4700 0.4900 216,730 -0.01(-2.00%)
Jan 05, 2018 0.5000 0.5000 0.4800 0.5000 169,500 -0.01(-1.96%)
Jan 04, 2018 0.5100 0.5200 0.4950 0.5100 222,500 +0.00(+0.00%)
Jan 03, 2018 0.5300 0.5300 0.5000 0.5100 165,800 +0.00(+0.00%)
Jan 02, 2018 0.5400 0.5400 0.5100 0.5100 203,500 +0.00(+0.00%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 28, 2017 0.4900 0.4900 0.4900 0.4900 43,000 +0.01(+2.08%)
Dec 27, 2017 0.4950 0.4950 0.4800 0.4800 72,300 -0.02(-3.03%)
Dec 22, 2017 0.4850 0.5200 0.4700 0.4950 442,500 +0.01(+2.06%)
Dec 21, 2017 0.4800 0.4850 0.4800 0.4850 207,087 +0.01(+1.04%)
Dec 20, 2017 0.4800 0.4900 0.4800 0.4800 98,500 +0.02(+5.49%)
Dec 19, 2017 0.4700 0.4700 0.4450 0.4550 146,500 -0.02(-5.21%)
Dec 18, 2017 0.4750 0.4900 0.4750 0.4800 24,000 -0.01(-2.04%)
Dec 15, 2017 0.4950 0.5000 0.4800 0.4900 185,500 -0.01(-1.01%)
Dec 14, 2017 0.4800 0.5000 0.4800 0.4950 170,465 +0.03(+5.32%)
Dec 13, 2017 0.4550 0.4700 0.4550 0.4700 250,350 +0.02(+4.44%)
Dec 12, 2017 0.4650 0.4650 0.4450 0.4500 78,500 +0.00(+0.00%)
Dec 11, 2017 0.4500 0.4500 0.4350 0.4500 128,500 -0.01(-1.10%)
Dec 08, 2017 0.4600 0.4600 0.4450 0.4550 28,100 -0.01(-1.09%)
Dec 07, 2017 0.4550 0.4600 0.4400 0.4600 9,500 +0.01(+2.22%)
Dec 06, 2017 0.4550 0.4550 0.4450 0.4500 71,800 -0.01(-1.10%)
Dec 05, 2017 0.4800 0.4800 0.4550 0.4550 223,150 -0.04(-9.00%)
Dec 04, 2017 0.5200 0.5200 0.4900 0.5000 182,000 +0.01(+2.04%)
Dec 01, 2017 0.5000 0.5000 0.4850 0.4900 247,800 +0.01(+1.03%)
Nov 30, 2017 0.4900 0.4900 0.4800 0.4850 78,500 -0.01(-2.02%)
Nov 29, 2017 0.5000 0.5000 0.4800 0.4950 234,100 +0.02(+3.13%)
Nov 28, 2017 0.5000 0.5000 0.4750 0.4800 275,500 -0.04(-7.69%)
Nov 27, 2017 0.5200 0.5300 0.5100 0.5200 133,625 +0.01(+1.96%)
Nov 24, 2017 0.4850 0.5100 0.4850 0.5100 40,750 +0.03(+5.15%)
Nov 23, 2017 0.4850 0.4850 0.4850 0.4850 1,500 +0.02(+3.19%)
Nov 22, 2017 0.4800 0.4800 0.4650 0.4700 293,500 -0.01(-2.08%)
Nov 21, 2017 0.4900 0.4900 0.4650 0.4800 341,700 -0.02(-4.00%)
Nov 20, 2017 0.4950 0.5100 0.4850 0.5000 141,694 +0.03(+7.53%)
Nov 17, 2017 0.4600 0.4650 0.4600 0.4650 16,394 +0.01(+2.20%)
Nov 16, 2017 0.4750 0.4850 0.4550 0.4550 72,660 +0.00(+0.00%)
Nov 15, 2017 0.4750 0.4750 0.4500 0.4550 14,950 -0.01(-3.19%)
Nov 14, 2017 0.5100 0.5100 0.4500 0.4700 73,000 -0.02(-3.09%)
Nov 13, 2017 0.4900 0.5200 0.4750 0.4850 659,550 +0.03(+7.78%)
Nov 10, 2017 0.4900 0.4900 0.4300 0.4500 934,536 +0.01(+2.27%)
Nov 08, 2017 0.4400 0.4400 0.4400 0 -0.07(-13.73%)
Nov 07, 2017 0.5200 0.5200 0.5100 0.5100 8,000 -0.02(-3.77%)
Nov 03, 2017 0.5300 0.5300 0.5300 210 -0.03(-5.36%)
Nov 02, 2017 0.5900 0.5900 0.5600 0.5600 2,500 +0.01(+1.82%)
Nov 01, 2017 0.5700 0.5700 0.5500 0.5500 45,500 -0.03(-5.17%)
Oct 31, 2017 0.5600 0.6100 0.5400 0.5800 252,800 +0.09(+19.59%)
Oct 30, 2017 0.4800 0.4850 0.4800 0.4850 4,000 +0.01(+1.04%)
Oct 27, 2017 0.4800 0.4800 0.4800 0.4800 800 -0.02(-3.03%)
Oct 26, 2017 0.4700 0.4950 0.4700 0.4950 3,200 +0.04(+8.79%)
Oct 25, 2017 0.4500 0.4550 0.4500 0.4550 16,710 +0.02(+3.41%)
Oct 24, 2017 0.4400 0.4400 0.4250 0.4400 27,358 +0.02(+4.76%)
Oct 23, 2017 0.4750 0.4750 0.4200 0.4200 86,542 -0.04(-8.70%)
Oct 20, 2017 0.4850 0.4850 0.4600 0.4600 146,176 -0.03(-6.12%)
Oct 19, 2017 0.5400 0.5400 0.4900 0.4900 11,500 -0.03(-5.77%)
Oct 18, 2017 0.5400 0.5400 0.5000 0.5200 27,000 +0.01(+1.96%)
Oct 17, 2017 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Oct 16, 2017 0.5200 0.5300 0.5000 0.5100 49,637 -0.02(-3.77%)
Oct 13, 2017 0.5200 0.5300 0.5200 0.5300 33,534 +0.00(+0.00%)
Oct 12, 2017 0.5500 0.5500 0.5100 0.5300 345,137 -0.02(-3.64%)
Oct 11, 2017 0.5700 0.5700 0.5100 0.5500 83,460 -0.03(-5.17%)
Oct 10, 2017 0.6400 0.6400 0.5800 0.5800 100,600 -0.07(-10.77%)
Oct 06, 2017 0.6600 0.6600 0.6500 0.6500 60,810 -0.03(-4.41%)
Oct 05, 2017 0.6200 0.6900 0.6200 0.6800 94,580 +0.03(+4.62%)
Oct 04, 2017 0.6600 0.6700 0.6200 0.6500 66,150 -0.05(-7.14%)
Oct 03, 2017 0.7500 0.7500 0.7000 0.7000 22,150 -0.05(-6.67%)
Oct 02, 2017 0.7500 0.7500 0.7500 0.7500 100,000 -0.03(-3.85%)
Sep 29, 2017 0.7900 0.7900 0.7500 0.7800 17,501 -0.01(-1.27%)
Sep 28, 2017 0.7400 0.8000 0.7300 0.7900 48,650 +0.04(+5.33%)
Sep 27, 2017 0.7000 0.7500 0.7000 0.7500 28,000 +0.06(+8.70%)
Sep 26, 2017 0.7000 0.7000 0.6700 0.6900 81,010 +0.02(+2.99%)
Sep 25, 2017 0.7100 0.7100 0.6700 0.6700 105,000 -0.03(-4.29%)
Sep 22, 2017 0.7000 0.7000 0.7000 0.7000 35,000 -0.01(-1.41%)
Sep 20, 2017 0.7100 0.7100 0.7100 100 -0.01(-1.39%)
Sep 19, 2017 0.7000 0.7300 0.7000 0.7200 5,500 +0.07(+10.77%)
Sep 15, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Sep 13, 2017 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Sep 11, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 08, 2017 0.6900 0.6900 0.6300 0.6900 45,550 +0.01(+1.47%)
Sep 07, 2017 0.6800 0.6800 0.6800 0.6800 50,000 +0.02(+3.03%)
Sep 06, 2017 0.6700 0.6700 0.6600 0.6600 4,000 -0.04(-5.71%)
Sep 05, 2017 0.7100 0.7100 0.7000 0.7000 31,000 +0.00(+0.00%)
Sep 01, 2017 0.6800 0.7000 0.6800 0.7000 32,250 +0.02(+2.94%)
Aug 31, 2017 0.7800 0.8000 0.6500 0.6800 40,000 -0.02(-2.86%)
Aug 30, 2017 0.7100 0.7100 0.6600 0.7000 6,500 -0.09(-11.39%)
Aug 29, 2017 0.8000 0.8000 0.7500 0.7900 19,500 +0.14(+21.54%)
Aug 28, 2017 0.8000 0.8000 0.6500 0.6500 17,044 -0.15(-18.75%)
Aug 25, 2017 0.7500 0.8400 0.7400 0.8000 40,472 +0.02(+2.56%)
Aug 24, 2017 0.7800 0.7800 0.7800 0.7800 5,001 +0.13(+20.00%)
Aug 23, 2017 0.6500 0.6500 0.6500 0.6500 3,500 -0.01(-1.52%)
Aug 21, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 18, 2017 0.7000 0.7000 0.6600 0.6600 5,000 -0.08(-10.81%)
Aug 17, 2017 0.8000 0.8500 0.7200 0.7400 213,135 -0.07(-8.64%)
Aug 16, 2017 0.8000 0.8600 0.8000 0.8100 33,000 +0.01(+1.25%)
Aug 15, 2017 0.6900 0.8000 0.6900 0.8000 30,550 +0.07(+9.59%)
Aug 14, 2017 0.7200 0.7300 0.7200 0.7300 2,000 +0.01(+1.39%)
Aug 10, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 08, 2017 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Aug 04, 2017 0.6600 0.6600 0.6600 0.6600 4,500 +0.00(+0.00%)
Aug 02, 2017 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jul 31, 2017 0.6400 0.6400 0.6400 116 +0.00(+0.00%)
Jul 28, 2017 0.6100 0.6500 0.6100 0.6400 47,000 +0.08(+14.29%)
Jul 27, 2017 0.6100 0.6100 0.5600 0.5600 48,550 -0.06(-9.68%)
Jul 26, 2017 0.6400 0.6400 0.6100 0.6200 53,160 -0.03(-4.62%)
Jul 25, 2017 0.6600 0.6600 0.6400 0.6500 62,270 -0.02(-2.99%)
Jul 24, 2017 0.6700 0.6700 0.6400 0.6700 57,788 +0.03(+4.69%)
Jul 21, 2017 0.6700 0.6700 0.6400 0.6400 39,307 +0.01(+1.59%)
Jul 20, 2017 0.7000 0.7000 0.6200 0.6300 174,723 -0.08(-11.27%)
Jul 19, 2017 0.6600 0.7100 0.6400 0.7100 128,300 +0.03(+4.41%)
Jul 18, 2017 0.7000 0.7000 0.6800 0.6800 3,150 -0.02(-2.86%)
Jul 17, 2017 0.9000 0.9500 0.7000 0.7000 60,650 -0.03(-4.11%)
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.