Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Gold Inc (TSV: SGX )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 0.0600 0.0600 0.0600 0.0600 90,400 +0.00(+0.00%)
May 28, 2015 0.0600 0.0600 0.0600 0.0600 35,006 -0.01(-7.69%)
May 27, 2015 0.0600 0.0650 0.0550 0.0650 185,133 -0.01(-7.14%)
May 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2015 0.0750 0.0750 0.0700 0.0700 50,039 -0.00(-6.67%)
May 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 04, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 01, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Apr 30, 2015 0.0800 0.0800 0.0750 0.0750 16,666 -0.01(-11.76%)
Apr 29, 2015 0.0850 0.0850 0.0850 0.0850 9,898 +0.01(+6.25%)
Apr 28, 2015 0.0800 0.0800 0.0800 0.0800 14,066 -0.01(-5.88%)
Apr 24, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 23, 2015 0.0800 0.0850 0.0800 0.0850 6,171 +0.01(+21.43%)
Apr 22, 2015 0.0750 0.0750 0.0700 0.0700 6,666 -0.00(-6.67%)
Apr 20, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 17, 2015 0.0700 0.0900 0.0600 0.0900 44,597 +0.02(+28.57%)
Apr 15, 2015 0.0700 0.0700 0.0700 139 +0.02(+27.27%)
Apr 14, 2015 0.0600 0.0650 0.0550 0.0550 47,004 -0.00(-8.33%)
Apr 13, 2015 0.0700 0.0700 0.0500 0.0600 105,353 -0.01(-14.29%)
Apr 10, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Apr 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0700 0.0750 117,732 -0.01(-11.76%)
Apr 06, 2015 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 1,162 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 30,133 +0.00(+0.00%)
Mar 19, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2015 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0900 0.0900 54 +0.00(+0.00%)
Mar 10, 2015 0.0900 0.0900 0.0900 933 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0900 0.0800 0.0900 122,493 +0.00(+5.88%)
Mar 06, 2015 0.0850 0.0850 0.0850 0.0850 3,992 -0.00(-5.56%)
Mar 03, 2015 0.0900 0.0900 0.0900 20 +0.00(+0.00%)
Feb 27, 2015 0.0900 0.0900 0.0900 2 +0.00(+0.00%)
Feb 24, 2015 0.0900 0.0900 0.0900 53 +0.00(+5.88%)
Feb 17, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 12, 2015 0.1050 0.1050 0.0950 0.0950 79,265 +0.00(+0.00%)
Feb 11, 2015 0.0950 0.1000 0.0950 0.0950 55,250 -0.02(-20.83%)
Feb 09, 2015 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Feb 06, 2015 0.1200 0.1200 0.1200 0.1200 5,033 +0.03(+33.33%)
Feb 05, 2015 0.0900 0.0900 0.0900 0.0900 35,279 -0.01(-10.00%)
Feb 04, 2015 0.1000 0.1000 0.1000 0.1000 11,412 +0.01(+11.11%)
Jan 30, 2015 0.0900 0.0900 0.0900 93 -0.02(-18.18%)
Jan 29, 2015 0.1200 0.1200 0.1100 0.1100 15,119 -0.01(-8.33%)
Jan 28, 2015 0.1100 0.1400 0.1100 0.1200 56,541 +0.01(+9.09%)
Jan 27, 2015 0.1100 0.1100 0.1100 0.1100 11,499 -0.01(-8.33%)
Jan 23, 2015 0.1200 0.1200 0.1200 106 -0.02(-14.29%)
Jan 20, 2015 0.1400 0.1400 0.1400 320 +0.03(+27.27%)
Jan 15, 2015 0.1100 0.1100 0.1100 104 -0.03(-21.43%)
Jan 14, 2015 0.1400 0.1400 0.1400 0.1400 4,787 +0.01(+7.69%)
Jan 13, 2015 0.1300 0.1300 0.1300 0.1300 1,002 +0.01(+13.04%)
Jan 12, 2015 0.1200 0.1200 0.1150 0.1150 31,310 -0.00(-4.17%)
Jan 09, 2015 0.1200 0.1200 0.1200 0.1200 3,399 -0.01(-7.69%)
Jan 02, 2015 0.1300 0.1300 0.1300 136 -0.01(-7.14%)
Dec 30, 2014 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Dec 29, 2014 0.1600 0.1700 0.1600 0.1700 7,666 +0.06(+47.83%)
Dec 24, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2014 0.1150 0.1150 0.1150 0.1150 1,266 +0.00(+0.00%)
Dec 22, 2014 0.1200 0.1400 0.1150 0.1150 21,139 -0.01(-11.54%)
Dec 19, 2014 0.1550 0.1650 0.1250 0.1300 7,951 -0.02(-16.13%)
Dec 18, 2014 0.1200 0.1550 0.1200 0.1550 40,898 +0.02(+14.81%)
Dec 17, 2014 0.1350 0.1350 0.1350 0.1350 733 +0.01(+3.85%)
Dec 16, 2014 0.1300 11,746 +0.00(+0.00%)
Dec 15, 2014 0.1300 0.1300 0.1300 0.1300 20,165 +0.00(+0.00%)
Dec 12, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Dec 11, 2014 0.1250 0.1250 0.1150 0.1150 11,496 +0.00(+0.00%)
Dec 09, 2014 0.1150 0.1150 0.1150 146 +0.00(+0.00%)
Dec 08, 2014 0.1150 0.1150 0.1150 0.1150 2,132 +0.00(+0.00%)
Dec 05, 2014 0.1150 0.1150 0.1150 0.1150 1,026 +0.00(+0.00%)
Dec 04, 2014 0.1150 0.1150 0.1150 0.1150 2,066 +0.00(+0.00%)
Dec 03, 2014 0.1150 0.1150 0.1150 0.1150 7,548 -0.01(-11.54%)
Dec 01, 2014 0.1300 0.1300 0.1300 66 +0.00(+0.00%)
Nov 28, 2014 0.1300 0.1300 0.1300 0.1300 1,157 -0.01(-7.14%)
Nov 27, 2014 0.1300 0.1400 0.1250 0.1400 15,878 +0.00(+0.00%)
Nov 26, 2014 0.1350 0.1400 0.1350 0.1400 2,025 +0.01(+3.70%)
Nov 25, 2014 0.1300 0.1350 0.1300 0.1350 13,112 +0.03(+22.73%)
Nov 24, 2014 0.1250 0.1300 0.1100 0.1100 15,333 -0.01(-8.33%)
Nov 21, 2014 0.1000 0.1200 0.1000 0.1200 10,213 +0.00(+0.00%)
Nov 20, 2014 0.1200 0.1200 0.1200 0.1200 3,666 +0.00(+0.00%)
Nov 18, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 17, 2014 0.1000 0.1000 0.1000 0.1000 13,976 +0.00(+0.00%)
Nov 14, 2014 0.1000 0.1000 0.1000 0.1000 22,108 +0.00(+0.00%)
Nov 13, 2014 0.1000 0.1000 0.1000 0.1000 7,012 -0.02(-16.67%)
Nov 11, 2014 0.1200 0.1200 0.1200 2 +0.00(+0.00%)
Nov 10, 2014 0.1000 0.1200 0.0850 0.1200 6,133 +0.00(+0.00%)
Nov 07, 2014 0.1000 0.1200 0.1000 0.1200 35,680 +0.01(+14.29%)
Nov 06, 2014 0.0700 0.1100 0.0700 0.1050 14,576 -0.01(-12.50%)
Nov 05, 2014 0.0650 0.1200 0.0650 0.1200 24,018 +0.02(+20.00%)
Nov 04, 2014 0.1000 0.1000 0.1000 0.1000 833 -0.01(-9.09%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 10,150 -0.01(-4.35%)
Oct 30, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 1,040 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 6,823 -0.00(-4.17%)
Oct 27, 2014 0.1200 0.1200 0.1150 0.1200 34,557 -0.03(-20.00%)
Oct 22, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2014 0.1200 0.1500 0.1200 0.1500 8,166 +0.04(+36.36%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 5,399 -0.01(-4.35%)
Oct 17, 2014 0.1500 0.1500 0.1150 0.1150 6,359 -0.01(-11.54%)
Oct 16, 2014 0.1200 0.1400 0.1100 0.1300 61,399 +0.02(+18.18%)
Oct 14, 2014 0.1100 0.1100 0.1100 100 +0.01(+10.00%)
Oct 10, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 09, 2014 0.1200 0.1200 0.1100 0.1100 10,731 -0.01(-8.33%)
Oct 08, 2014 0.1200 0.1200 0.1200 0.1200 8,200 +0.02(+20.00%)
Oct 07, 2014 0.1000 0.1000 0.1000 0.1000 2,032 -0.01(-9.09%)
Oct 03, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 01, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2014 0.0900 0.0900 0.0900 0.0900 5,673 -0.02(-18.18%)
Sep 26, 2014 0.1100 0.1100 0.1100 400 -0.01(-8.33%)
Sep 24, 2014 0.1200 0.1200 0.1200 15 -0.02(-14.29%)
Sep 22, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 19, 2014 0.1400 0.1400 0.1300 0.1300 6,444 +0.01(+4.00%)
Sep 18, 2014 0.1250 0.1250 0.1250 0.1250 5,002 -0.01(-3.85%)
Sep 17, 2014 0.1300 0.1300 0.1300 0.1300 3,603 +0.01(+8.33%)
Sep 15, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 12, 2014 0.1450 0.1450 0.1400 0.1400 15,003 +0.00(+0.00%)
Sep 09, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 08, 2014 0.1450 0.1450 0.1450 0.1450 1,407 -0.01(-3.33%)
Sep 05, 2014 0.1500 0.1500 0.1500 0.1500 1,938 +0.01(+11.11%)
Sep 04, 2014 0.1450 0.1450 0.1350 0.1350 48,370 -0.01(-3.57%)
Sep 03, 2014 0.1400 0.1400 0.1400 0.1400 1,707 -0.02(-12.50%)
Sep 02, 2014 0.1600 0.1600 0.1600 0.1600 9,319 +0.02(+14.29%)
Aug 28, 2014 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Aug 26, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 25, 2014 0.1850 0.1850 0.1600 0.1650 29,833 -0.01(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.