SABINA GOLD & SILVER CORP Historical Stock Prices

SGSVF 
$0.294
*  
unch
unch
Get SGSVF Alerts
*Delayed - data as of Mar. 6, 2015 11:12 ET  -  Find a broker to begin trading SGSVF now


Community Rating:
View:    SGSVF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:12 N/A N/A N/A  0.294 0
03/05/2015 0.291 0.294 0.28 0.294 31,870
03/04/2015 0.3106 0.3106 0.294 0.294 3,400
03/03/2015 0.3 0.3 0.3 0.3 00
03/02/2015 0.3124 0.3124 0.3 0.3 7,500
02/27/2015 0.3075 0.319 0.3075 0.319 4,000
02/26/2015 0.3113 0.3113 0.3068 0.3068 5,500
02/25/2015 0.307 0.307 0.307 0.307 5,890
02/24/2015 0.3029 0.3029 0.3029 0.3029 5,000
02/23/2015 0.316 0.316 0.3 0.3 21,280
02/20/2015 0.3222 0.3222 0.3222 0.3222 00
02/19/2015 0.3143 0.33 0.3143 0.3222 32,000
02/18/2015 0.32 0.3266 0.3173 0.3266 33,300
02/17/2015 0.317 0.328 0.3162 0.322 72,570
02/13/2015 0.3397 0.3397 0.3361 0.3361 10,000
02/12/2015 0.32 0.33 0.3149 0.33 21,700
02/11/2015 0.3225 0.3225 0.3225 0.3225 3,000
02/10/2015 0.3201 0.325 0.3201 0.325 10,000
02/09/2015 0.351 0.351 0.3374 0.3394 1,800
02/06/2015 0.35 0.371 0.339 0.339 60,850
02/05/2015 0.36 0.36 0.347 0.36 17,000
02/04/2015 0.3469 0.3516 0.3428 0.3428 19,180
02/03/2015 0.35 0.35 0.3499 0.3499 15,100
02/02/2015 0.33 0.347 0.33 0.345 32,257
01/30/2015 0.32 0.332 0.32 0.332 10,000
01/29/2015 0.316 0.3183 0.3111 0.3183 23,200
01/28/2015 0.3285 0.3285 0.3285 0.3285 00
01/27/2015 0.3195 0.3285 0.3195 0.3285 2,600
01/26/2015 0.3089 0.317 0.3066 0.307 19,207
01/23/2015 0.315 0.315 0.31 0.31 2,800
01/22/2015 0.33 0.3338 0.323 0.3291 94,682
01/21/2015 0.351 0.3672 0.322 0.33 204,910
01/20/2015 0.33 0.35 0.33 0.3438 107,770
01/16/2015 0.3 0.316 0.3 0.3119 52,600
01/15/2015 0.3031 0.3031 0.295 0.3024 62,100
01/14/2015 0.298 0.298 0.298 0.298 00
01/13/2015 0.298 0.298 0.298 0.298 3,000
01/12/2015 0.282 0.298 0.278 0.2935 62,300
01/09/2015 0.286 0.2878 0.28 0.28 41,997
01/08/2015 0.3012 0.302 0.2895 0.2898 24,900
01/07/2015 0.314 0.314 0.306 0.31 3,000
01/06/2015 0.32 0.32 0.2997 0.3162 20,800
01/05/2015 0.2989 0.3084 0.2964 0.3055 66,923
01/02/2015 0.3 0.3114 0.2968 0.3114 18,725
12/31/2014 0.29 0.305 0.28 0.3038 39,400
12/30/2014 0.28 0.299 0.28 0.2919 11,000
12/29/2014 0.29 0.29 0.29 0.29 12,280
12/26/2014 0.3 0.3 0.3 0.3 5,000
12/24/2014 0.28 0.28 0.2774 0.278 22,286
12/23/2014 0.2841 0.2893 0.2766 0.2893 81,500
12/22/2014 0.2991 0.2991 0.278 0.2783 71,000
12/19/2014 0.32 0.32 0.2482 0.285 100,000
12/18/2014 0.3064 0.3181 0.304 0.3181 29,000
12/17/2014 0.262 0.2987 0.2609 0.2956 34,335
12/16/2014 0.2502 0.269 0.2502 0.252 54,500
12/15/2014 0.256 0.2843 0.2484 0.255 67,936
12/12/2014 0.2662 0.2752 0.257 0.266 53,700
12/11/2014 0.285 0.285 0.2581 0.26 148,800
12/10/2014 0.3084 0.3084 0.2839 0.2969 48,000
12/09/2014 0.3177 0.3204 0.3048 0.3048 29,200
12/08/2014 0.3036 0.3206 0.2953 0.3114 38,700
12/05/2014 0.309 0.312 0.3053 0.3053 8,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?