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

(TSV: SGZ )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 31, 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 (%)
Apr 30, 2010 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 29, 2010 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Apr 28, 2010 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 27, 2010 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 26, 2010 0.1050 0.1050 0.1050 0.1050 25,000 +0.01(+16.67%)
Apr 23, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2010 0.1050 0.1050 0.0850 0.0900 175,300 -0.01(-10.00%)
Apr 21, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2010 0.1200 0.1200 0.1000 0.1000 140,000 -0.02(-16.67%)
Apr 19, 2010 0.1200 0.1250 0.1200 0.1200 70,000 -0.01(-4.00%)
Apr 16, 2010 0.1200 0.1250 0.1200 0.1250 92,100 +0.00(+0.00%)
Apr 15, 2010 0.1200 0.1250 0.1100 0.1250 255,400 +0.01(+4.17%)
Apr 14, 2010 0.1150 0.1400 0.1150 0.1200 1,024,000 +0.00(+4.35%)
Apr 13, 2010 0.1100 0.1150 0.1100 0.1150 169,435 +0.01(+9.52%)
Apr 12, 2010 0.1050 0.1050 0.1050 0.1050 450,477 +0.00(+5.00%)
Apr 09, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 08, 2010 0.1050 0.1050 0.1000 0.1000 35,000 -0.00(-4.76%)
Apr 07, 2010 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Apr 06, 2010 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 05, 2010 0.1000 0.1000 0.1000 0.1000 59,000 -0.00(-4.76%)
Apr 01, 2010 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2010 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+5.26%)
Mar 30, 2010 0.0850 0.0950 0.0850 0.0950 120,000 +0.01(+11.76%)
Mar 29, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 26, 2010 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+13.33%)
Mar 25, 2010 0.0900 0.0900 0.0750 0.0750 20,000 -0.01(-11.76%)
Mar 24, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2010 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Mar 22, 2010 0.0800 0.0850 0.0800 0.0850 12,000 -0.00(-5.56%)
Mar 19, 2010 0.0950 0.0950 0.0900 0.0900 25,000 +0.00(+0.00%)
Mar 18, 2010 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 17, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2010 0.0850 0.0850 0.0850 0.0850 43,000 +0.01(+13.33%)
Mar 15, 2010 0.0850 0.0850 0.0750 0.0750 41,000 -0.03(-25.00%)
Mar 12, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2010 0.0850 0.1000 0.0800 0.1000 15,000 +0.02(+25.00%)
Mar 10, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 04, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2010 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Mar 02, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 01, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 26, 2010 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Feb 25, 2010 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-19.05%)
Feb 24, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 23, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 22, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 19, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 18, 2010 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+5.00%)
Feb 17, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 16, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2010 0.1000 0.1000 0.1000 0.1000 40,000 -0.00(-4.76%)
Feb 10, 2010 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Feb 09, 2010 0.1000 0.1000 0.1000 0.1000 28,925 -0.00(-4.76%)
Feb 08, 2010 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Feb 05, 2010 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
Feb 04, 2010 0.1150 0.1150 0.1100 0.1100 22,250 -0.01(-8.33%)
Feb 03, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 02, 2010 0.1200 0.1200 0.1200 0.1200 36,400 +0.02(+20.00%)
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.