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

Spanish Mountain Gold Ltd (TSV: SPA )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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, 2021 0.3450 0.3450 0.3450 0.3450 48,584 -0.01(-2.82%)
May 28, 2021 0.3500 0.3600 0.3400 0.3550 97,573 +0.01(+1.43%)
May 27, 2021 0.3450 0.3500 0.3400 0.3500 24,860 +0.01(+2.94%)
May 26, 2021 0.3400 0.3550 0.3400 0.3400 34,483 -0.00(-1.45%)
May 25, 2021 0.3500 0.3500 0.3300 0.3450 287,933 +0.00(+0.00%)
May 21, 2021 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
May 20, 2021 0.3500 0.3550 0.3300 0.3400 100,631 +0.00(+0.00%)
May 19, 2021 0.3600 0.3600 0.3400 0.3400 152,228 -0.01(-4.23%)
May 18, 2021 0.3600 0.3600 0.3450 0.3550 230,850 +0.01(+4.41%)
May 17, 2021 0.3250 0.3600 0.3200 0.3400 480,736 +0.02(+6.25%)
May 14, 2021 0.3300 0.3300 0.3200 0.3200 65,620 +0.00(+0.00%)
May 13, 2021 0.3150 0.3300 0.3150 0.3200 157,401 +0.02(+4.92%)
May 12, 2021 0.3250 0.3250 0.3000 0.3050 345,050 -0.02(-4.69%)
May 11, 2021 0.2900 0.3200 0.2850 0.3200 487,265 +0.02(+6.67%)
May 10, 2021 0.2750 0.3000 0.2750 0.3000 717,940 +0.02(+9.09%)
May 07, 2021 0.2850 0.2850 0.2650 0.2750 210,177 -0.01(-1.79%)
May 06, 2021 0.2500 0.2950 0.2450 0.2800 755,193 +0.04(+16.67%)
May 05, 2021 0.2500 0.2500 0.2400 0.2400 102,209 -0.01(-4.00%)
May 04, 2021 0.2450 0.2500 0.2380 0.2500 224,892 +0.00(+0.00%)
May 03, 2021 0.2350 0.2600 0.2350 0.2500 452,099 +0.02(+6.38%)
Apr 30, 2021 0.2400 0.2500 0.2350 0.2350 178,544 -0.01(-2.08%)
Apr 29, 2021 0.2500 0.2550 0.2400 0.2400 303,797 -0.02(-5.88%)
Apr 28, 2021 0.2500 0.2600 0.2500 0.2550 65,900 +0.00(+0.00%)
Apr 27, 2021 0.2600 0.2650 0.2550 0.2550 121,521 -0.01(-1.92%)
Apr 26, 2021 0.2650 0.2650 0.2600 0.2600 131,555 +0.00(+0.00%)
Apr 23, 2021 0.2600 0.2700 0.2600 0.2600 58,220 -0.01(-1.89%)
Apr 22, 2021 0.2650 0.2700 0.2650 0.2650 63,678 -0.01(-1.85%)
Apr 21, 2021 0.2600 0.2700 0.2550 0.2700 210,855 +0.02(+5.88%)
Apr 20, 2021 0.2600 0.2600 0.2550 0.2550 55,095 -0.01(-3.77%)
Apr 19, 2021 0.2700 0.2700 0.2600 0.2650 204,545 -0.01(-1.85%)
Apr 16, 2021 0.2800 0.2800 0.2650 0.2700 159,744 -0.01(-1.82%)
Apr 15, 2021 0.2650 0.2800 0.2650 0.2750 91,176 +0.01(+3.77%)
Apr 14, 2021 0.2750 0.2750 0.2600 0.2650 258,920 -0.01(-1.85%)
Apr 13, 2021 0.2650 0.2800 0.2650 0.2700 138,902 +0.01(+1.89%)
Apr 12, 2021 0.2700 0.2700 0.2650 0.2650 132,277 -0.02(-5.36%)
Apr 09, 2021 0.2800 0.2800 0.2700 0.2800 74,828 +0.01(+1.82%)
Apr 08, 2021 0.2700 0.2800 0.2700 0.2750 112,671 +0.01(+3.77%)
Apr 07, 2021 0.2650 0.2650 0.2600 0.2650 230,217 +0.00(+0.00%)
Apr 06, 2021 0.2750 0.2800 0.2650 0.2650 210,122 -0.01(-3.64%)
Apr 05, 2021 0.2700 0.2750 0.2700 0.2750 37,775 +0.02(+5.77%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Mar 31, 2021 0.2650 0.2700 0.2500 0.2550 288,119 -0.01(-3.77%)
Mar 30, 2021 0.2750 0.2750 0.2600 0.2650 295,362 -0.01(-4.68%)
Mar 29, 2021 0.2900 0.2900 0.2750 0.2780 311,837 -0.02(-7.33%)
Mar 26, 2021 0.2900 0.3000 0.2900 0.3000 195,890 +0.02(+5.26%)
Mar 25, 2021 0.2950 0.2950 0.2800 0.2850 84,561 -0.01(-1.72%)
Mar 24, 2021 0.2800 0.2950 0.2700 0.2900 444,952 +0.00(+0.00%)
Mar 23, 2021 0.3000 0.3000 0.2900 0.2900 273,507 -0.02(-4.92%)
Mar 22, 2021 0.3000 0.3150 0.3000 0.3050 277,533 +0.01(+3.39%)
Mar 19, 2021 0.2950 0.3000 0.2900 0.2950 84,834 -0.01(-3.28%)
Mar 18, 2021 0.3000 0.3100 0.2900 0.3050 286,752 +0.01(+1.67%)
Mar 17, 2021 0.3050 0.3100 0.2900 0.3000 634,339 -0.02(-4.76%)
Mar 16, 2021 0.3150 0.3150 0.3000 0.3150 128,900 +0.01(+3.28%)
Mar 15, 2021 0.3250 0.3350 0.3050 0.3050 199,598 -0.02(-6.15%)
Mar 12, 2021 0.2900 0.3250 0.2900 0.3250 414,562 +0.04(+14.04%)
Mar 11, 2021 0.3000 0.3000 0.2800 0.2850 80,405 -0.01(-1.72%)
Mar 10, 2021 0.2850 0.2900 0.2800 0.2900 104,610 +0.00(+0.00%)
Mar 09, 2021 0.2950 0.3000 0.2800 0.2900 166,058 +0.01(+3.57%)
Mar 08, 2021 0.2800 0.2900 0.2800 0.2800 125,555 -0.00(-1.75%)
Mar 05, 2021 0.2750 0.2850 0.2700 0.2850 227,846 -0.01(-1.72%)
Mar 04, 2021 0.2900 0.2900 0.2750 0.2900 166,010 +0.01(+1.75%)
Mar 03, 2021 0.3000 0.3000 0.2800 0.2850 186,372 -0.01(-3.39%)
Mar 02, 2021 0.2900 0.3100 0.2750 0.2950 503,725 +0.01(+5.36%)
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.