Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 30, 2016 0.1350 0.1600 0.1350 0.1500 1,380,016 +0.03(+30.43%)
Sep 29, 2016 0.1150 0.1150 0.1150 0.1150 30,146 +0.01(+9.52%)
Sep 28, 2016 0.1050 0.1150 0.1050 0.1050 153,500 -0.01(-12.50%)
Sep 27, 2016 0.1050 0.1200 0.1050 0.1200 93,406 +0.01(+14.29%)
Sep 26, 2016 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+5.00%)
Sep 23, 2016 0.1000 0.1050 0.1000 0.1000 3,526 -0.00(-4.76%)
Sep 22, 2016 0.1050 0.1050 0.1000 0.1050 49,000 +0.00(+0.00%)
Sep 21, 2016 0.1000 0.1050 0.0950 0.1050 135,500 +0.00(+5.00%)
Sep 20, 2016 0.0950 0.1000 0.0950 0.1000 55,217 +0.00(+0.00%)
Sep 19, 2016 0.1050 0.1050 0.1000 0.1000 156,000 +0.00(+0.00%)
Sep 16, 2016 0.1000 0.1000 0.1000 0.1000 20,333 -0.00(-4.76%)
Sep 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 13, 2016 0.1100 0.1100 0.1100 0.1100 30,500 -0.01(-4.35%)
Sep 12, 2016 0.1100 0.1150 0.1100 0.1150 34,566 +0.01(+4.55%)
Sep 09, 2016 0.1000 0.1100 0.1000 0.1100 42,000 +0.01(+4.76%)
Sep 08, 2016 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 07, 2016 0.1000 0.1150 0.0900 0.1150 368,291 +0.00(+0.00%)
Sep 06, 2016 0.1150 0.1150 0.1100 0.1150 20,000 +0.00(+0.00%)
Sep 02, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 01, 2016 0.1150 0.1250 0.1000 0.1250 59,500 +0.01(+13.64%)
Aug 31, 2016 0.1100 0.1150 0.1100 0.1100 13,500 -0.01(-4.35%)
Aug 30, 2016 0.1200 0.1250 0.1100 0.1150 51,000 -0.00(-4.17%)
Aug 29, 2016 0.1200 0.1200 0.1200 0.1200 76,366 +0.00(+0.00%)
Aug 26, 2016 0.1150 0.1200 0.1100 0.1200 80,814 +0.00(+4.35%)
Aug 25, 2016 0.1250 0.1300 0.1150 0.1150 39,250 +0.00(+0.00%)
Aug 24, 2016 0.1250 0.1250 0.1150 0.1150 58,966 -0.01(-8.00%)
Aug 23, 2016 0.1250 0.1450 0.1250 0.1250 67,800 -0.01(-3.85%)
Aug 22, 2016 0.1450 0.1450 0.1300 0.1300 72,833 -0.01(-3.70%)
Aug 19, 2016 0.1200 0.1350 0.1200 0.1350 47,500 +0.02(+12.50%)
Aug 17, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 16, 2016 0.1300 0.1300 0.1200 0.1250 83,700 -0.01(-7.41%)
Aug 15, 2016 0.1500 0.1500 0.1300 0.1350 97,461 -0.01(-6.90%)
Aug 12, 2016 0.1550 0.1600 0.1250 0.1450 250,833 -0.01(-3.33%)
Aug 11, 2016 0.1200 0.1600 0.1200 0.1500 207,938 +0.04(+36.36%)
Aug 10, 2016 0.1100 0.1100 0.1100 0.1100 43,000 +0.01(+4.76%)
Aug 09, 2016 0.0950 0.1050 0.0900 0.1050 129,700 +0.01(+10.53%)
Aug 08, 2016 0.0850 0.1050 0.0850 0.0950 342,500 +0.01(+11.76%)
Aug 05, 2016 0.0850 0.0850 0.0850 0.0850 72,000 -0.00(-5.56%)
Aug 04, 2016 0.1050 0.1050 0.0900 0.0900 104,866 +0.00(+0.00%)
Aug 03, 2016 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Aug 02, 2016 0.1050 0.1050 0.0900 0.0950 124,600 +0.00(+0.00%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 28, 2016 0.0800 0.0900 0.0800 0.0850 200,333 +0.01(+13.33%)
Jul 27, 2016 0.0750 0.0800 0.0750 0.0750 20,932 +0.00(+7.14%)
Jul 26, 2016 0.0700 0.0700 0.0650 0.0700 95,563 +0.01(+7.69%)
Jul 25, 2016 0.0700 0.0700 0.0650 0.0650 85,706 -0.01(-7.14%)
Jul 22, 2016 0.0800 0.0800 0.0700 0.0700 80,000 -0.01(-12.50%)
Jul 21, 2016 0.0700 0.0800 0.0700 0.0800 66,000 +0.01(+14.29%)
Jul 20, 2016 0.0750 0.0750 0.0700 0.0700 38,000 -0.00(-6.67%)
Jul 19, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jul 18, 2016 0.0700 0.0700 0.0650 0.0700 18,333 +0.00(+0.00%)
Jul 15, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 14, 2016 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jul 13, 2016 0.0750 0.0800 0.0750 0.0750 27,666 +0.00(+0.00%)
Jul 12, 2016 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Jul 11, 2016 0.0700 0.0700 0.0700 0.0700 29,574 +0.00(+0.00%)
Jul 08, 2016 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jul 07, 2016 0.0600 0.0700 0.0600 0.0700 20,000 +0.00(+0.00%)
Jul 05, 2016 0.0650 0.0700 0.0600 0.0700 256,040 +0.01(+7.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.