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

Spanish Mountain Gold Ltd (TSV: SPA )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 27, 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 (%)
May 31, 2010 0.4350 0.4400 0.4150 0.4300 249,359 -0.01(-2.27%)
May 28, 2010 0.4450 0.4550 0.4400 0.4400 286,297 +0.01(+1.15%)
May 27, 2010 0.4350 0.4450 0.4200 0.4350 291,000 +0.01(+2.35%)
May 26, 2010 0.4200 0.4450 0.4200 0.4250 421,658 +0.01(+2.41%)
May 25, 2010 0.3800 0.4150 0.3800 0.4150 355,726 +0.02(+6.41%)
May 21, 2010 0.3600 0.3900 0.3600 0.3900 311,300 +0.02(+5.41%)
May 20, 2010 0.3850 0.4100 0.3450 0.3700 1,615,190 -0.04(-9.76%)
May 19, 2010 0.4200 0.4200 0.3800 0.4100 292,914 -0.02(-4.65%)
May 18, 2010 0.3950 0.4300 0.3950 0.4300 233,400 +0.04(+10.26%)
May 17, 2010 0.4450 0.4450 0.3850 0.3900 173,550 -0.04(-9.30%)
May 14, 2010 0.4400 0.4450 0.4100 0.4300 469,165 -0.01(-2.27%)
May 13, 2010 0.4150 0.4400 0.4150 0.4400 660,980 +0.03(+8.64%)
May 12, 2010 0.3600 0.4200 0.3600 0.4050 586,734 +0.05(+12.50%)
May 11, 2010 0.3500 0.3700 0.3500 0.3600 231,270 +0.02(+4.35%)
May 10, 2010 0.3450 0.3450 0.3300 0.3450 142,580 +0.00(+0.00%)
May 07, 2010 0.3500 0.3500 0.3250 0.3450 146,399 +0.00(+0.00%)
May 06, 2010 0.3300 0.3500 0.3300 0.3450 292,000 +0.00(+1.47%)
May 05, 2010 0.3500 0.3450 0.3250 0.3400 188,330 +0.00(+0.00%)
May 04, 2010 0.3600 0.3600 0.3350 0.3400 429,600 -0.01(-4.23%)
May 03, 2010 0.3700 0.3750 0.3500 0.3550 184,750 -0.02(-5.33%)
Apr 30, 2010 0.3650 0.3750 0.3600 0.3750 504,420 +0.03(+7.14%)
Apr 29, 2010 0.3500 0.3650 0.3450 0.3500 874,643 +0.01(+2.94%)
Apr 28, 2010 0.3600 0.3600 0.3400 0.3400 238,371 +0.00(+0.00%)
Apr 27, 2010 0.3600 0.3700 0.3400 0.3400 320,715 -0.01(-4.23%)
Apr 26, 2010 0.3750 0.3750 0.3500 0.3550 276,480 -0.03(-6.58%)
Apr 23, 2010 0.3800 0.3900 0.3600 0.3800 140,305 +0.00(+0.00%)
Apr 22, 2010 0.3700 0.3850 0.3650 0.3800 47,825 -0.02(-3.80%)
Apr 21, 2010 0.3700 0.3950 0.3600 0.3950 276,333 +0.03(+6.76%)
Apr 20, 2010 0.3600 0.3800 0.3600 0.3700 125,694 +0.02(+5.71%)
Apr 19, 2010 0.3500 0.3600 0.3200 0.3500 347,050 +0.01(+2.94%)
Apr 16, 2010 0.3750 0.3800 0.3250 0.3400 1,894,156 -0.04(-10.53%)
Apr 15, 2010 0.3850 0.3950 0.3750 0.3800 167,288 +0.00(+0.00%)
Apr 14, 2010 0.3950 0.4000 0.3800 0.3800 229,625 -0.01(-1.30%)
Apr 13, 2010 0.3850 0.3950 0.3850 0.3850 133,000 +0.00(+0.00%)
Apr 12, 2010 0.4100 0.4100 0.3850 0.3850 408,020 -0.02(-3.75%)
Apr 09, 2010 0.3950 0.4200 0.3950 0.4000 479,045 +0.02(+3.90%)
Apr 08, 2010 0.4200 0.4200 0.3850 0.3850 429,100 -0.03(-8.33%)
Apr 07, 2010 0.4200 0.4250 0.4000 0.4200 199,730 +0.01(+1.20%)
Apr 06, 2010 0.4150 0.4300 0.4000 0.4150 149,627 +0.00(+0.00%)
Apr 05, 2010 0.4100 0.4200 0.4100 0.4150 97,000 -0.01(-1.19%)
Apr 01, 2010 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Mar 31, 2010 0.4150 0.4450 0.3950 0.4050 304,426 +0.01(+1.25%)
Mar 30, 2010 0.4100 0.4400 0.3900 0.4000 248,105 -0.02(-4.76%)
Mar 29, 2010 0.4150 0.4600 0.4150 0.4200 465,977 +0.02(+5.00%)
Mar 26, 2010 0.4000 0.4100 0.3900 0.4000 236,880 +0.01(+1.27%)
Mar 25, 2010 0.4200 0.4250 0.3950 0.3950 173,180 -0.02(-5.95%)
Mar 24, 2010 0.4150 0.4250 0.4000 0.4200 237,025 +0.02(+5.00%)
Mar 23, 2010 0.4050 0.4050 0.3950 0.4000 76,000 +0.00(+0.00%)
Mar 22, 2010 0.4000 0.4200 0.3900 0.4000 89,264 -0.01(-2.44%)
Mar 19, 2010 0.4100 0.4250 0.4000 0.4100 143,799 -0.02(-4.65%)
Mar 18, 2010 0.4200 0.4300 0.4200 0.4300 48,582 -0.01(-1.15%)
Mar 17, 2010 0.4300 0.4450 0.4250 0.4350 154,774 +0.01(+1.16%)
Mar 16, 2010 0.4300 0.4350 0.3900 0.4300 203,070 +0.01(+2.38%)
Mar 15, 2010 0.4000 0.4300 0.4000 0.4200 174,680 +0.01(+2.44%)
Mar 12, 2010 0.4300 0.4400 0.4100 0.4100 199,840 +0.00(+0.00%)
Mar 11, 2010 0.4200 0.4200 0.4100 0.4100 136,694 -0.01(-1.20%)
Mar 10, 2010 0.4250 0.4250 0.4100 0.4150 136,540 -0.01(-1.19%)
Mar 09, 2010 0.4400 0.4450 0.4200 0.4200 135,535 -0.02(-3.45%)
Mar 08, 2010 0.4150 0.4500 0.4150 0.4350 324,100 +0.02(+4.82%)
Mar 05, 2010 0.4450 0.4450 0.4100 0.4150 313,441 -0.02(-4.60%)
Mar 04, 2010 0.4500 0.4600 0.4300 0.4350 338,245 -0.02(-3.33%)
Mar 03, 2010 0.4200 0.4500 0.4200 0.4500 468,613 +0.04(+9.76%)
Mar 02, 2010 0.4200 0.4300 0.4000 0.4100 502,415 -0.01(-2.38%)
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.