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: 1:57 PM 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, 2009 0.0700 0.0700 0.0700 0.0700 168,000 +0.00(+0.00%)
Aug 28, 2009 0.0700 0.0700 0.0700 0.0700 42,000 -0.00(-6.67%)
Aug 27, 2009 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+0.00%)
Aug 26, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 25, 2009 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+7.14%)
Aug 24, 2009 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Aug 21, 2009 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Aug 20, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Aug 19, 2009 0.0750 0.0750 0.0700 0.0700 130,000 -0.02(-26.32%)
Aug 18, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 17, 2009 0.0900 0.0950 0.0700 0.0950 1,023,000 +0.01(+18.75%)
Aug 14, 2009 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+14.29%)
Aug 13, 2009 0.0700 0.0750 0.0700 0.0700 202,000 +0.00(+0.00%)
Aug 12, 2009 0.0750 0.0750 0.0700 0.0700 40,000 +0.00(+0.00%)
Aug 11, 2009 0.0750 0.0750 0.0700 0.0700 87,000 -0.00(-6.67%)
Aug 10, 2009 0.0750 0.0750 0.0750 0.0750 92,000 +0.00(+0.00%)
Aug 07, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 06, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Aug 05, 2009 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Aug 04, 2009 0.0800 0.0800 0.0750 0.0750 82,000 +0.00(+0.00%)
Jul 31, 2009 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 30, 2009 0.0750 0.0750 0.0700 0.0750 180,000 +0.00(+7.14%)
Jul 29, 2009 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Jul 28, 2009 0.0750 0.0750 0.0700 0.0700 55,000 -0.01(-12.50%)
Jul 27, 2009 0.0700 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jul 24, 2009 0.0700 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jul 23, 2009 0.0700 0.0800 0.0700 0.0800 27,000 +0.01(+6.67%)
Jul 22, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 21, 2009 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jul 20, 2009 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jul 17, 2009 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Jul 16, 2009 0.0800 0.0800 0.0750 0.0750 11,000 +0.00(+7.14%)
Jul 15, 2009 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-12.50%)
Jul 14, 2009 0.0800 0.0800 0.0800 0.0800 42,500 +0.00(+0.00%)
Jul 13, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2009 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jul 09, 2009 0.0800 0.0800 0.0750 0.0750 20,000 -0.03(-25.00%)
Jul 08, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 07, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 06, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2009 0.0800 0.1000 0.0800 0.1000 21,000 +0.00(+0.00%)
Jul 02, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2009 0.0800 0.1000 0.0800 0.1000 21,000 +0.03(+42.86%)
Jun 25, 2009 0.0750 0.0750 0.0700 0.0700 61,000 +0.00(+0.00%)
Jun 24, 2009 0.0750 0.0750 0.0700 0.0700 61,000 -0.01(-12.50%)
Jun 23, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+23.08%)
Jun 22, 2009 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-7.14%)
Jun 19, 2009 0.0750 0.0750 0.0700 0.0700 64,000 +0.00(+0.00%)
Jun 18, 2009 0.0850 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Jun 17, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2009 0.0850 0.0850 0.0700 0.0700 12,000 -0.03(-30.00%)
Jun 15, 2009 0.0800 0.1000 0.0800 0.1000 25,000 +0.03(+42.86%)
Jun 12, 2009 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Jun 11, 2009 0.0900 0.0900 0.0800 0.0800 25,000 +0.01(+14.29%)
Jun 10, 2009 0.0800 0.0800 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 09, 2009 0.0800 0.0800 0.0700 0.0700 6,000 -0.02(-26.32%)
Jun 08, 2009 0.1000 0.1000 0.0950 0.0950 54,000 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1000 0.0950 0.0950 50,000 +0.00(+0.00%)
Jun 04, 2009 0.1000 0.1000 0.0950 0.0950 50,000 -0.01(-5.00%)
Jun 03, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 02, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
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.