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, 2012 0.4800 0.4800 0.4200 0.4250 173,900 -0.05(-11.46%)
May 30, 2012 0.4200 0.4950 0.4200 0.4800 215,964 +0.05(+12.94%)
May 29, 2012 0.4300 0.4300 0.4150 0.4250 128,450 +0.02(+3.66%)
May 28, 2012 0.4300 0.4300 0.4050 0.4100 27,200 +0.01(+2.50%)
May 25, 2012 0.4000 0.4100 0.3900 0.4000 113,102 +0.00(+0.00%)
May 24, 2012 0.4100 0.4200 0.3950 0.4000 192,000 -0.01(-2.44%)
May 23, 2012 0.4300 0.4300 0.3900 0.4100 182,615 -0.02(-4.65%)
May 22, 2012 0.4650 0.4650 0.4300 0.4300 345,150 -0.03(-6.52%)
May 18, 2012 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
May 17, 2012 0.4500 0.4550 0.4400 0.4450 112,180 +0.00(+0.00%)
May 16, 2012 0.4650 0.4650 0.4450 0.4450 251,530 -0.02(-5.32%)
May 15, 2012 0.4800 0.4900 0.4500 0.4700 272,988 -0.01(-1.05%)
May 14, 2012 0.4800 0.4900 0.4600 0.4750 148,547 -0.03(-5.00%)
May 11, 2012 0.4950 0.5000 0.4800 0.5000 133,340 +0.00(+0.00%)
May 10, 2012 0.4850 0.5300 0.4800 0.5000 124,100 +0.03(+6.38%)
May 09, 2012 0.4750 0.4750 0.4600 0.4700 89,960 -0.01(-2.08%)
May 08, 2012 0.4850 0.4850 0.4700 0.4800 126,600 -0.01(-2.04%)
May 07, 2012 0.4850 0.4900 0.4700 0.4900 49,870 +0.01(+1.03%)
May 04, 2012 0.4950 0.5100 0.4700 0.4850 56,965 -0.02(-3.00%)
May 03, 2012 0.5200 0.5200 0.5000 0.5000 56,850 -0.03(-5.66%)
May 02, 2012 0.5300 0.5400 0.5200 0.5300 108,840 +0.02(+3.92%)
May 01, 2012 0.4850 0.5300 0.4800 0.5100 92,881 +0.03(+6.25%)
Apr 30, 2012 0.4850 0.4900 0.4800 0.4800 55,000 -0.02(-4.00%)
Apr 27, 2012 0.5100 0.5100 0.4900 0.5000 83,140 -0.01(-1.96%)
Apr 26, 2012 0.5100 0.5200 0.5000 0.5100 12,000 +0.00(+0.00%)
Apr 25, 2012 0.5400 0.5400 0.5000 0.5100 115,209 -0.02(-3.77%)
Apr 24, 2012 0.4850 0.5300 0.4850 0.5300 243,815 +0.03(+6.00%)
Apr 23, 2012 0.4700 0.5000 0.4700 0.5000 281,466 +0.04(+8.70%)
Apr 20, 2012 0.4700 0.4700 0.4550 0.4600 67,047 -0.01(-2.13%)
Apr 19, 2012 0.4750 0.4750 0.4600 0.4700 31,850 -0.01(-1.05%)
Apr 18, 2012 0.4600 0.4800 0.4600 0.4750 46,350 +0.01(+2.15%)
Apr 17, 2012 0.4450 0.4850 0.4400 0.4650 265,418 +0.01(+2.20%)
Apr 16, 2012 0.4550 0.4550 0.4350 0.4550 68,344 +0.01(+2.25%)
Apr 13, 2012 0.4450 0.4600 0.4450 0.4450 46,390 -0.01(-1.11%)
Apr 12, 2012 0.4400 0.4500 0.4350 0.4500 40,800 +0.02(+3.45%)
Apr 11, 2012 0.4400 0.4450 0.4350 0.4350 71,602 -0.01(-1.14%)
Apr 10, 2012 0.4500 0.4550 0.4400 0.4400 44,573 -0.01(-2.22%)
Apr 09, 2012 0.4500 0.4650 0.4400 0.4500 97,398 +0.01(+2.27%)
Apr 05, 2012 0.4500 0.4800 0.4400 0.4400 232,520 +0.00(+0.00%)
Apr 04, 2012 0.4800 0.4800 0.4400 0.4400 175,359 -0.04(-8.33%)
Apr 03, 2012 0.4800 0.4800 0.4700 0.4800 79,244 +0.01(+2.13%)
Apr 02, 2012 0.4950 0.4950 0.4600 0.4700 44,905 -0.03(-5.05%)
Mar 30, 2012 0.4750 0.4950 0.4650 0.4950 78,590 +0.03(+6.45%)
Mar 29, 2012 0.4600 0.4700 0.4400 0.4650 112,075 +0.02(+4.49%)
Mar 28, 2012 0.4550 0.4600 0.4400 0.4450 141,000 -0.01(-2.20%)
Mar 27, 2012 0.4600 0.4650 0.4500 0.4550 90,009 -0.01(-3.19%)
Mar 26, 2012 0.4600 0.4750 0.4550 0.4700 132,200 +0.02(+4.44%)
Mar 23, 2012 0.4500 0.4750 0.4400 0.4500 180,329 +0.00(+0.00%)
Mar 22, 2012 0.4750 0.4750 0.4500 0.4500 105,500 -0.01(-2.17%)
Mar 21, 2012 0.4500 0.4800 0.4500 0.4600 217,333 +0.01(+1.10%)
Mar 20, 2012 0.4550 0.4650 0.4350 0.4550 218,397 +0.03(+5.81%)
Mar 19, 2012 0.4850 0.4850 0.4250 0.4300 340,081 -0.05(-11.34%)
Mar 16, 2012 0.4900 0.4950 0.4700 0.4850 150,523 +0.00(+0.00%)
Mar 15, 2012 0.4850 0.5300 0.4850 0.4850 256,763 +0.00(+0.00%)
Mar 14, 2012 0.5300 0.5300 0.4850 0.4850 455,330 -0.05(-8.49%)
Mar 13, 2012 0.5400 0.5500 0.5300 0.5300 331,200 +0.00(+0.00%)
Mar 12, 2012 0.5300 0.5700 0.5300 0.5300 59,638 -0.04(-7.02%)
Mar 09, 2012 0.5500 0.5700 0.5300 0.5700 84,400 +0.02(+3.64%)
Mar 08, 2012 0.5400 0.5700 0.5100 0.5500 75,350 +0.03(+5.77%)
Mar 07, 2012 0.5200 0.5600 0.4900 0.5200 294,790 +0.00(+0.00%)
Mar 06, 2012 0.4900 0.5300 0.4700 0.5200 179,336 +0.03(+5.05%)
Mar 05, 2012 0.5300 0.5300 0.4800 0.4950 345,560 -0.04(-6.60%)
Mar 02, 2012 0.5300 0.5400 0.5200 0.5300 48,440 +0.01(+1.92%)
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.