Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SGZ )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2012 0.3100 0.3200 0.3100 0.3200 145,000 +0.01(+3.23%)
Jan 30, 2012 0.3100 0.3100 0.3100 0.3100 27,850 +0.01(+1.64%)
Jan 27, 2012 0.3000 0.3050 0.2900 0.3050 49,000 +0.00(+0.00%)
Jan 26, 2012 0.3000 0.3100 0.3000 0.3050 51,500 +0.01(+1.67%)
Jan 25, 2012 0.3100 0.3100 0.3000 0.3000 40,000 +0.01(+1.69%)
Jan 24, 2012 0.3050 0.3050 0.2900 0.2950 62,000 +0.01(+1.72%)
Jan 23, 2012 0.2900 0.2900 0.2800 0.2900 45,500 +0.01(+1.75%)
Jan 20, 2012 0.2800 0.2850 0.2800 0.2850 8,000 +0.00(+1.79%)
Jan 19, 2012 0.2800 0.2800 0.2800 0.2800 51,000 +0.00(+0.00%)
Jan 18, 2012 0.2800 0.2800 0.2750 0.2800 76,438 +0.00(+0.00%)
Jan 17, 2012 0.2800 0.2800 0.2800 0.2800 50,500 +0.01(+3.70%)
Jan 16, 2012 0.2700 0.2800 0.2700 0.2700 98,560 +0.00(+0.00%)
Jan 13, 2012 0.2700 0.2700 0.2700 0.2700 79,000 +0.01(+1.89%)
Jan 12, 2012 0.2650 0.2700 0.2650 0.2650 165,265 +0.01(+1.92%)
Jan 11, 2012 0.2700 0.2700 0.2600 0.2600 50,100 +0.01(+1.96%)
Jan 10, 2012 0.2550 0.2600 0.2550 0.2550 44,847 -0.01(-1.92%)
Jan 09, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 06, 2012 0.2650 0.2650 0.2600 0.2600 26,000 -0.01(-3.70%)
Jan 05, 2012 0.2800 0.2800 0.2700 0.2700 106,520 -0.02(-6.90%)
Jan 04, 2012 0.2850 0.2900 0.2850 0.2900 28,500 +0.03(+11.54%)
Dec 30, 2011 0.2500 0.2600 0.2500 0.2600 43,500 +0.01(+4.00%)
Dec 29, 2011 0.2500 0.2500 0.2500 0.2500 28,000 -0.01(-3.85%)
Dec 28, 2011 0.2600 0.2600 0.2600 0.2600 61,000 +0.00(+0.00%)
Dec 23, 2011 0.2650 0.2600 0.2600 0.2600 15,800 +0.00(+0.00%)
Dec 21, 2011 0.2600 0.2600 0.2600 0.2600 18,000 -0.01(-3.70%)
Dec 20, 2011 0.2850 0.2850 0.2700 0.2700 56,500 -0.02(-6.90%)
Dec 19, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 16, 2011 0.2900 0.2950 0.2900 0.2900 185,000 +0.01(+3.57%)
Dec 15, 2011 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Dec 14, 2011 0.2900 0.2900 0.2900 0.2900 30,000 -0.01(-3.33%)
Dec 13, 2011 0.2950 0.3000 0.2950 0.3000 109,000 +0.02(+5.26%)
Dec 12, 2011 0.2850 0.2850 0.2850 0.2850 6,500 +0.00(+0.00%)
Dec 09, 2011 0.2850 0.2850 0.2850 0.2850 10,000 +0.01(+5.56%)
Dec 08, 2011 0.2700 0.2700 0.2700 0.2700 39,044 -0.02(-8.47%)
Dec 07, 2011 0.3100 0.3100 0.2950 0.2950 135,344 -0.03(-7.81%)
Dec 06, 2011 0.3000 0.3200 0.3000 0.3200 412,000 +0.02(+6.67%)
Dec 05, 2011 0.3000 0.3000 0.3000 0.3000 26,750 +0.01(+1.69%)
Dec 02, 2011 0.3000 0.3100 0.2950 0.2950 103,215 -0.01(-1.67%)
Dec 01, 2011 0.3100 0.3100 0.3000 0.3000 93,500 +0.00(+0.00%)
Nov 30, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 29, 2011 0.3000 0.3100 0.3000 0.3000 70,000 +0.00(+0.00%)
Nov 28, 2011 0.3000 0.3000 0.3000 0.3000 24,000 +0.00(+0.00%)
Nov 25, 2011 0.3000 0.3000 0.3000 0.3000 35,000 -0.01(-1.64%)
Nov 24, 2011 0.3050 0.3050 0.3050 0.3050 31,000 +0.01(+1.67%)
Nov 23, 2011 0.3000 0.3000 0.3000 0.3000 89,764 +0.00(+0.00%)
Nov 22, 2011 0.3000 0.3000 0.3000 0.3000 75,338 +0.00(+0.00%)
Nov 21, 2011 0.3150 0.3150 0.3000 0.3000 85,500 -0.01(-3.23%)
Nov 18, 2011 0.3100 0.3100 0.3100 0.3100 24,500 -0.01(-1.59%)
Nov 17, 2011 0.3100 0.3150 0.3000 0.3150 121,500 +0.01(+1.61%)
Nov 16, 2011 0.3100 0.3100 0.3100 0.3100 60,000 -0.02(-4.62%)
Nov 15, 2011 0.3250 0.3250 0.3150 0.3250 270,038 +0.01(+3.17%)
Nov 14, 2011 0.3200 0.3300 0.3150 0.3150 316,500 +0.01(+1.61%)
Nov 11, 2011 0.3000 0.3100 0.3000 0.3100 113,000 +0.02(+5.08%)
Nov 10, 2011 0.3000 0.3000 0.2950 0.2950 158,000 +0.01(+5.36%)
Nov 09, 2011 0.3000 0.3000 0.2800 0.2800 92,980 -0.02(-6.67%)
Nov 08, 2011 0.2900 0.3050 0.2900 0.3000 318,500 +0.01(+1.69%)
Nov 07, 2011 0.2950 0.2950 0.2750 0.2950 103,300 +0.01(+1.72%)
Nov 04, 2011 0.2800 0.2950 0.2800 0.2900 81,738 +0.00(+0.00%)
Nov 03, 2011 0.2800 0.2900 0.2800 0.2900 58,000 +0.01(+5.45%)
Nov 02, 2011 0.2750 0.2750 0.2750 0.2750 28,000 +0.01(+1.85%)
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.