Sabina Gold & Silver Corporation Historical Stock Prices

SGSVF 
$0.7121
*  
0.0129
1.78%
Get SGSVF Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.7308  0.7121  0.7121 23,500
08/27/2014 0.713 0.7308 0.7121 0.7121 23,500
08/26/2014 0.725 0.725 0.725 0.725 2,000
08/25/2014 0.7319 0.7319 0.7144 0.7144 3,600
08/22/2014 0.7285 0.7285 0.7285 0.7285 3,000
08/21/2014 0.7329 0.7329 0.7329 0.7329 1,000
08/20/2014 0.7547 0.7549 0.7345 0.7345 5,027
08/19/2014 0.7464 0.7546 0.728 0.7546 114,725
08/18/2014 0.7831 0.7831 0.7831 0.7831 1,000
08/15/2014 0.7755 0.7755 0.7679 0.7679 3,650
08/14/2014 0.7826 0.8017 0.7808 0.8014 4,295
08/13/2014 0.7834 0.7834 0.7834 0.7834 00
08/12/2014 0.763 0.7834 0.763 0.7834 10,824
08/11/2014 0.7806 0.7806 0.7806 0.7806 6,200
08/08/2014 0.771 0.78 0.7629 0.7629 11,800
08/07/2014 0.78 0.8 0.78 0.782 6,060
08/06/2014 0.818 0.818 0.7622 0.7999 9,189
08/05/2014 0.75 0.75 0.75 0.75 5,000
08/04/2014 0.7727 0.7737 0.7727 0.7737 9,000
08/01/2014 0.7727 0.7737 0.7727 0.7737 22,529
07/31/2014 0.78 0.7831 0.78 0.7831 4,500
07/30/2014 0.775 0.8111 0.775 0.801 36,222
07/29/2014 0.7991 0.8096 0.781 0.7954 10,100
07/28/2014 0.7533 0.7914 0.7533 0.7742 3,421
07/25/2014 0.7394 0.7717 0.7394 0.7623 23,544
07/24/2014 0.73 0.73 0.73 0.73 1,750
07/23/2014 0.7489 0.7667 0.7489 0.7667 16,200
07/22/2014 0.77 0.77 0.77 0.77 6,000
07/21/2014 0.7869 0.7869 0.7521 0.7521 110,700
07/18/2014 0.7308 0.7692 0.7308 0.7692 1,450
07/17/2014 0.7661 0.7772 0.7506 0.7772 6,690
07/16/2014 0.7763 0.7763 0.7393 0.7495 3,000
07/15/2014 0.7884 0.7884 0.75 0.75 15,710
07/14/2014 0.7773 0.7969 0.7773 0.7961 22,037
07/11/2014 0.8084 0.8165 0.795 0.8053 14,855
07/10/2014 0.8672 0.868 0.832 0.8477 31,650
07/09/2014 0.8101 0.8135 0.7562 0.8135 13,000
07/08/2014 0.791 0.8001 0.7723 0.8001 5,000
07/07/2014 0.7936 0.8213 0.7748 0.7944 16,310
07/03/2014 0.7823 0.7823 0.7823 0.7823 00
07/02/2014 0.8141 0.8141 0.7823 0.7823 4,500
07/01/2014 0.799 0.799 0.799 0.799 00
06/30/2014 0.799 0.804 0.794 0.799 46,250
06/27/2014 0.7824 0.7824 0.7824 0.7824 4,000
06/26/2014 0.78 0.78 0.7524 0.7524 5,500
06/25/2014 0.7714 0.8147 0.7712 0.7712 101,400
06/24/2014 0.8075 0.819 0.776 0.7859 25,495
06/23/2014 0.8237 0.8237 0.8148 0.818 42,120
06/20/2014 0.8151 0.8523 0.8037 0.8217 881,784
06/19/2014 0.78 0.8652 0.78 0.8651 184,986
06/18/2014 0.7325 0.7505 0.7311 0.7505 44,324
06/17/2014 0.696 0.73 0.696 0.729 144,790
06/16/2014 0.6863 0.697 0.6863 0.697 37,900
06/13/2014 0.6929 0.697 0.6487 0.697 30,800
06/12/2014 0.6387 0.694 0.6387 0.694 117,950
06/11/2014 0.6385 0.6386 0.6137 0.6137 19,200
06/10/2014 0.5914 0.5917 0.5744 0.5839 15,100
06/09/2014 0.586 0.586 0.5826 0.5826 9,500
06/06/2014 0.5716 0.58 0.5695 0.58 2,100
06/05/2014 0.5698 0.5807 0.5523 0.5707 61,694
06/04/2014 0.5758 0.5791 0.5718 0.5718 1,870
06/03/2014 0.5746 0.575 0.5746 0.575 2,300
06/02/2014 0.568 0.568 0.568 0.568 00
05/30/2014 0.586 0.586 0.55 0.568 4,530
05/29/2014 0.5566 0.5945 0.5566 0.5575 16,508
05/28/2014 0.585 0.585 0.585 0.585 00
05/27/2014 0.5757 0.585 0.557 0.585 24,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?