SABINA GOLD & SILVER CORP Historical Stock Prices

SGSVF 
$0.2941
*  
0.0241
8.93 %
Get SGSVF Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading SGSVF now


Community Rating:
View:    SGSVF Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-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.
16:00 N/A  0.2951  0.2917  0.2941 123,000
08/04/2015 0.2951 0.2951 0.2917 0.2941 123,000
08/03/2015 0.27 0.27 0.27 0.27 9,746
07/31/2015 0.27 0.27 0.27 0.27 8,300
07/30/2015 0.2957 0.2957 0.2957 0.2957 300
07/29/2015 0.299 0.299 0.299 0.299 00
07/28/2015 0.2891 0.299 0.2891 0.299 8,500
07/27/2015 0.302 0.3031 0.2741 0.2741 16,400
07/24/2015 0.275 0.295 0.2524 0.295 30,000
07/23/2015 0.3 0.3 0.2914 0.2914 3,500
07/22/2015 0.3125 0.3178 0.301 0.3031 50,610
07/21/2015 0.3367 0.3367 0.3168 0.3168 18,700
07/20/2015 0.356 0.356 0.3179 0.3314 34,200
07/17/2015 0.35 0.3562 0.3405 0.3562 40,744
07/16/2015 0.3611 0.3611 0.3611 0.3611 00
07/15/2015 0.379 0.379 0.3597 0.3611 34,600
07/14/2015 0.3801 0.3841 0.3669 0.3803 76,098
07/13/2015 0.375 0.376 0.3626 0.376 3,050
07/10/2015 0.37 0.37 0.3693 0.37 19,310
07/09/2015 0.37 0.37 0.37 0.37 3,705
07/08/2015 0.3763 0.3763 0.37 0.37 9,095
07/07/2015 0.367 0.367 0.353 0.361 17,299
07/06/2015 0.3674 0.38 0.3674 0.3718 14,400
07/02/2015 0.3495 0.37 0.3494 0.37 12,200
07/01/2015 0.3567 0.3567 0.3567 0.3567 00
06/30/2015 0.3567 0.3733 0.3401 0.3567 55,653
06/29/2015 0.3312 0.3312 0.3312 0.3312 00
06/26/2015 0.3312 0.3312 0.3312 0.3312 00
06/25/2015 0.3312 0.3312 0.3312 0.3312 250
06/24/2015 0.3389 0.3389 0.3389 0.3389 00
06/23/2015 0.335 0.34 0.335 0.3389 60,000
06/22/2015 0.34 0.34 0.3295 0.3353 35,804
06/19/2015 0.3433 0.3433 0.34 0.34 47,770
06/18/2015 0.34 0.34 0.338 0.34 15,000
06/17/2015 0.32 0.336 0.315 0.336 68,675
06/16/2015 0.322 0.3294 0.3177 0.3177 76,500
06/15/2015 0.335 0.335 0.3124 0.317 18,900
06/12/2015 0.33 0.34 0.33 0.3305 67,200
06/11/2015 0.335 0.335 0.335 0.335 00
06/10/2015 0.334 0.335 0.334 0.335 36,000
06/09/2015 0.3445 0.35 0.34 0.34 64,424
06/08/2015 0.344 0.344 0.3391 0.3391 12,000
06/05/2015 0.32 0.33 0.32 0.32 31,830
06/04/2015 0.3257 0.3257 0.3223 0.3223 6,900
06/03/2015 0.34 0.34 0.32 0.33 36,800
06/02/2015 0.331 0.352 0.331 0.348 44,300
06/01/2015 0.33 0.3365 0.3274 0.3274 37,190
05/29/2015 0.3215 0.33 0.3215 0.33 7,564
05/28/2015 0.33 0.332 0.33 0.332 21,100
05/27/2015 0.33 0.3398 0.33 0.339 30,400
05/26/2015 0.3399 0.3482 0.3399 0.344 105,600
05/22/2015 0.3451 0.3451 0.3451 0.3451 5,000
05/21/2015 0.3475 0.353 0.3344 0.3344 43,800
05/20/2015 0.328 0.33 0.314 0.33 72,765
05/19/2015 0.317 0.32 0.309 0.309 3,040
05/18/2015 0.3266 0.3266 0.3266 0.3266 00
05/15/2015 0.3266 0.34 0.3131 0.3266 9,400
05/14/2015 0.336 0.336 0.3244 0.3315 14,100
05/13/2015 0.31 0.3196 0.31 0.3196 5,000
05/12/2015 0.305 0.305 0.305 0.305 7,500
05/11/2015 0.3 0.3 0.2862 0.2862 2,300
05/08/2015 0.292 0.303 0.288 0.303 27,000
05/07/2015 0.2855 0.287 0.2855 0.287 12,604
05/06/2015 0.294 0.3144 0.294 0.3 64,735
05/05/2015 0.291 0.301 0.291 0.3 54,350
05/04/2015 0.284 0.2982 0.284 0.2982 6,000
*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?