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

Silver Grail Resources Ltd (OP: SVGAF )

0.0603 -0.0176 (-22.59%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Aug 31, 2020 0.2184 0.2227 0.2150 0.2150 57,000 -0.00(-0.78%)
Aug 28, 2020 0.2100 0.2167 0.1895 0.2167 86,100 +0.05(+27.47%)
Aug 27, 2020 0.1539 0.1700 0.1539 0.1700 17,230 +0.02(+14.02%)
Aug 26, 2020 0.1544 0.1600 0.1389 0.1491 24,400 -0.00(-1.71%)
Aug 25, 2020 0.1517 0.1600 0.1517 0.1517 19,813 -0.01(-8.39%)
Aug 24, 2020 0.1620 0.1873 0.1620 0.1656 45,250 -0.00(-2.59%)
Aug 21, 2020 0.1900 0.1900 0.1670 0.1700 107,800 -0.04(-19.70%)
Aug 20, 2020 0.2154 0.2210 0.1992 0.2117 62,715 +0.02(+13.03%)
Aug 19, 2020 0.2143 0.2150 0.1862 0.1873 27,350 -0.05(-21.96%)
Aug 18, 2020 0.2227 0.2400 0.2180 0.2400 37,400 +0.03(+12.73%)
Aug 17, 2020 0.2213 0.2390 0.2129 0.2129 125,820 +0.00(+1.38%)
Aug 14, 2020 0.2181 0.2189 0.2100 0.2100 6,000 -0.01(-4.55%)
Aug 13, 2020 0.2204 0.2321 0.2122 0.2200 56,010 -0.01(-2.22%)
Aug 12, 2020 0.2310 0.2310 0.2250 0.2250 24,300 -0.01(-2.34%)
Aug 11, 2020 0.2285 0.2304 0.2136 0.2304 16,800 +0.02(+7.92%)
Aug 10, 2020 0.2299 0.2300 0.2085 0.2135 32,400 -0.01(-4.90%)
Aug 07, 2020 0.2293 0.2300 0.2061 0.2245 64,100 -0.00(-1.79%)
Aug 06, 2020 0.2500 0.2500 0.2286 0.2286 21,932 -0.00(-0.61%)
Aug 05, 2020 0.2509 0.2646 0.2300 0.2300 32,000 -0.01(-6.01%)
Aug 04, 2020 0.2031 0.2447 0.2031 0.2447 61,960 +0.04(+20.90%)
Jul 31, 2020 0.2024 0.2024 0.2024 0 -0.00(-0.69%)
Jul 30, 2020 0.1922 0.2038 0.1800 0.2038 58,200 +0.01(+2.57%)
Jul 29, 2020 0.2117 0.2220 0.1969 0.1987 81,432 +0.02(+10.39%)
Jul 28, 2020 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Jul 27, 2020 0.1715 0.1900 0.1700 0.1800 65,868 +0.01(+5.88%)
Jul 24, 2020 0.1757 0.1838 0.1700 0.1700 44,500 -0.01(-5.56%)
Jul 23, 2020 0.1920 0.1920 0.1728 0.1800 22,520 -0.03(-15.01%)
Jul 22, 2020 0.2072 0.2200 0.1909 0.2118 60,573 +0.00(+1.29%)
Jul 21, 2020 0.1813 0.2128 0.1808 0.2091 291,647 +0.04(+26.73%)
Jul 20, 2020 0.1569 0.1650 0.1569 0.1650 58,000 +0.01(+3.71%)
Jul 17, 2020 0.1569 0.1591 0.1569 0.1591 3,900 -0.01(-3.58%)
Jul 16, 2020 0.1682 0.1682 0.1650 0.1650 20,000 -0.01(-4.07%)
Jul 15, 2020 0.1720 0.1775 0.1720 0.1720 38,831 +0.01(+7.37%)
Jul 14, 2020 0.1740 0.1790 0.1602 0.1602 44,758 -0.01(-5.76%)
Jul 13, 2020 0.1736 0.1736 0.1700 0.1700 3,400 +0.00(+0.00%)
Jul 10, 2020 0.1656 0.1700 0.1524 0.1700 93,900 +0.01(+6.25%)
Jul 09, 2020 0.1562 0.1600 0.1562 0.1600 2,500 -0.01(-5.88%)
Jul 08, 2020 0.1798 0.1798 0.1609 0.1700 37,875 -0.01(-5.40%)
Jul 07, 2020 0.1798 0.1798 0.1797 0.1797 1,300 +0.01(+6.27%)
Jul 06, 2020 0.1795 0.1795 0.1691 0.1691 14,970 +0.02(+11.99%)
Jul 02, 2020 0.1530 0.1530 0.1510 0.1510 4,000 -0.00(-1.31%)
Jun 30, 2020 0.1530 0.1530 0.1530 0 -0.01(-4.38%)
Jun 29, 2020 0.1360 0.1620 0.1323 0.1600 41,159 +0.02(+18.52%)
Jun 26, 2020 0.1480 0.1480 0.1333 0.1350 17,000 +0.00(+3.45%)
Jun 24, 2020 0.1305 0.1305 0.1305 0 +0.00(+0.15%)
Jun 23, 2020 0.1494 0.1494 0.1300 0.1303 68,800 -0.01(-5.17%)
Jun 22, 2020 0.1570 0.1634 0.1374 0.1374 37,850 -0.02(-10.31%)
Jun 19, 2020 0.1406 0.1668 0.1406 0.1532 34,400 +0.01(+9.19%)
Jun 18, 2020 0.1465 0.1465 0.1403 0.1403 7,600 -0.02(-12.15%)
Jun 17, 2020 0.1600 0.1725 0.1500 0.1597 73,870 -0.01(-8.59%)
Jun 16, 2020 0.1351 0.1789 0.1163 0.1747 143,040 +0.06(+49.44%)
Jun 15, 2020 0.1100 0.1169 0.1100 0.1169 35,000 -0.01(-10.56%)
Jun 12, 2020 0.1346 0.1346 0.1109 0.1307 33,200 -0.01(-5.22%)
Jun 11, 2020 0.1356 0.1379 0.1220 0.1379 80,500 +0.00(+0.22%)
Jun 10, 2020 0.1337 0.1376 0.1184 0.1376 30,000 +0.02(+20.28%)
Jun 09, 2020 0.1361 0.1390 0.1144 0.1144 24,300 -0.02(-14.63%)
Jun 08, 2020 0.1219 0.1340 0.1164 0.1340 12,785 +0.01(+11.67%)
Jun 05, 2020 0.1200 0.1320 0.1200 0.1200 7,600 -0.00(-1.64%)
Jun 04, 2020 0.1271 0.1271 0.1220 0.1220 14,253 +0.00(+2.61%)
Jun 03, 2020 0.1257 0.1264 0.1169 0.1189 55,800 -0.01(-4.57%)
Jun 02, 2020 0.1065 0.1500 0.1065 0.1246 342,957 +0.05(+78.00%)
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.