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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 28, 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, 2013 0.1100 0.1100 0.0900 0.0950 362,457 -0.02(-20.83%)
May 30, 2013 0.0900 0.1200 0.0850 0.1200 155,000 +0.03(+41.18%)
May 29, 2013 0.0850 0.0900 0.0850 0.0850 45,370 -0.00(-5.56%)
May 28, 2013 0.0900 0.0900 0.0850 0.0900 323,988 +0.00(+0.00%)
May 27, 2013 0.0900 0.0900 0.0900 0.0900 106,462 +0.01(+12.50%)
May 24, 2013 0.0800 0.0850 0.0800 0.0800 59,480 -0.01(-5.88%)
May 23, 2013 0.0800 0.0850 0.0800 0.0850 167,000 +0.01(+6.25%)
May 22, 2013 0.0800 0.0800 0.0800 0.0800 321,935 +0.00(+0.00%)
May 21, 2013 0.0800 0.0800 0.0750 0.0800 140,300 +0.01(+6.67%)
May 17, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 16, 2013 0.0900 0.0900 0.0850 0.0850 67,168 +0.01(+6.25%)
May 15, 2013 0.0850 0.0850 0.0800 0.0800 168,000 -0.01(-5.88%)
May 13, 2013 0.0900 0.0900 0.0800 0.0850 122,918 -0.01(-10.53%)
May 10, 2013 0.0900 0.0950 0.0800 0.0950 433,600 +0.00(+0.00%)
May 09, 2013 0.0950 0.0950 0.0900 0.0950 46,600 -0.01(-5.00%)
May 08, 2013 0.0950 0.1000 0.0900 0.1000 132,500 +0.00(+0.00%)
May 07, 2013 0.1100 0.1100 0.1000 0.1000 55,000 -0.00(-4.76%)
May 06, 2013 0.0950 0.1050 0.0950 0.1050 17,350 +0.01(+10.53%)
May 03, 2013 0.1050 0.1050 0.0950 0.0950 71,137 -0.01(-5.00%)
May 02, 2013 0.1000 0.1000 0.0950 0.1000 33,740 +0.00(+0.00%)
May 01, 2013 0.1100 0.1100 0.0900 0.1000 136,800 -0.00(-4.76%)
Apr 30, 2013 0.1050 0.1050 0.1000 0.1050 225,500 +0.00(+5.00%)
Apr 29, 2013 0.1050 0.1100 0.1000 0.1000 272,279 -0.01(-9.09%)
Apr 26, 2013 0.1050 0.1100 0.1050 0.1100 179,677 +0.00(+0.00%)
Apr 25, 2013 0.1050 0.1150 0.1050 0.1100 229,940 -0.01(-4.35%)
Apr 24, 2013 0.1050 0.1150 0.0950 0.1150 196,800 +0.01(+4.55%)
Apr 23, 2013 0.1000 0.1100 0.1000 0.1100 126,518 +0.01(+4.76%)
Apr 22, 2013 0.1200 0.1200 0.1050 0.1050 179,420 -0.01(-8.70%)
Apr 19, 2013 0.1050 0.1200 0.1050 0.1150 74,730 +0.01(+9.52%)
Apr 18, 2013 0.1200 0.1200 0.1050 0.1050 83,600 +0.00(+0.00%)
Apr 17, 2013 0.1200 0.1200 0.1000 0.1050 185,000 -0.01(-12.50%)
Apr 16, 2013 0.1100 0.1350 0.1100 0.1200 561,564 +0.02(+20.00%)
Apr 15, 2013 0.1100 0.1150 0.1000 0.1000 308,435 -0.02(-16.67%)
Apr 12, 2013 0.1250 0.1250 0.1100 0.1200 226,600 -0.01(-4.00%)
Apr 11, 2013 0.1300 0.1300 0.1200 0.1250 137,800 -0.01(-3.85%)
Apr 10, 2013 0.1350 0.1350 0.1250 0.1300 137,500 +0.00(+0.00%)
Apr 09, 2013 0.1350 0.1350 0.1300 0.1300 26,000 +0.01(+4.00%)
Apr 08, 2013 0.1400 0.1400 0.1250 0.1250 73,258 -0.02(-10.71%)
Apr 05, 2013 0.1300 0.1400 0.1250 0.1400 410,100 +0.02(+16.67%)
Apr 04, 2013 0.1400 0.1400 0.1200 0.1200 186,550 +0.00(+0.00%)
Apr 03, 2013 0.1250 0.1250 0.1150 0.1200 393,418 +0.00(+4.35%)
Apr 02, 2013 0.1250 0.1300 0.1150 0.1150 151,159 -0.01(-11.54%)
Apr 01, 2013 0.1300 0.1350 0.1300 0.1300 27,000 -0.01(-7.14%)
Mar 28, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 27, 2013 0.1300 0.1400 0.1250 0.1400 269,140 +0.01(+3.70%)
Mar 26, 2013 0.1350 0.1350 0.1250 0.1350 176,856 -0.01(-3.57%)
Mar 25, 2013 0.1400 0.1400 0.1300 0.1400 299,716 -0.00(-3.45%)
Mar 22, 2013 0.1550 0.1550 0.1400 0.1450 41,000 -0.01(-3.33%)
Mar 21, 2013 0.1400 0.1500 0.1400 0.1500 234,300 +0.00(+0.00%)
Mar 20, 2013 0.1400 0.1500 0.1400 0.1500 111,000 -0.01(-3.23%)
Mar 19, 2013 0.1550 0.1550 0.1450 0.1550 222,400 -0.01(-3.13%)
Mar 18, 2013 0.1550 0.1600 0.1550 0.1600 36,100 +0.01(+3.23%)
Mar 15, 2013 0.1600 0.1600 0.1550 0.1550 61,500 -0.01(-6.06%)
Mar 14, 2013 0.1650 0.1650 0.1600 0.1650 31,850 +0.01(+6.45%)
Mar 13, 2013 0.1600 0.1600 0.1550 0.1550 99,000 -0.01(-6.06%)
Mar 12, 2013 0.1650 0.1650 0.1550 0.1650 370,000 +0.00(+0.00%)
Mar 11, 2013 0.1650 0.1700 0.1600 0.1650 161,318 +0.01(+6.45%)
Mar 08, 2013 0.1700 0.1850 0.1550 0.1550 387,250 -0.02(-8.82%)
Mar 07, 2013 0.1550 0.1700 0.1550 0.1700 240,537 -0.00(-2.86%)
Mar 06, 2013 0.1800 0.1800 0.1500 0.1750 199,428 +0.00(+2.94%)
Mar 05, 2013 0.1750 0.1750 0.1700 0.1700 130,570 -0.00(-2.86%)
Mar 04, 2013 0.1800 0.1800 0.1700 0.1750 228,000 -0.01(-2.78%)
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.