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

Starcore International Mines Ltd (TSX: SAM )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 0.6900 0.6900 0.6800 0.6900 135,265 +0.00(+0.00%)
Sep 29, 2016 0.6900 0.7000 0.6900 0.6900 39,000 +0.00(+0.00%)
Sep 28, 2016 0.7000 0.7000 0.6900 0.6900 65,083 -0.01(-1.43%)
Sep 27, 2016 0.7200 0.7200 0.7000 0.7000 45,750 -0.02(-2.78%)
Sep 26, 2016 0.7100 0.7200 0.7100 0.7200 12,450 +0.00(+0.00%)
Sep 23, 2016 0.7300 0.7300 0.7200 0.7200 5,090 -0.02(-2.70%)
Sep 22, 2016 0.7600 0.7600 0.7400 0.7400 30,900 -0.03(-3.90%)
Sep 21, 2016 0.7500 0.7700 0.7500 0.7700 10,567 +0.02(+2.67%)
Sep 20, 2016 0.7500 0.7500 0.7500 0.7500 29,000 -0.02(-2.60%)
Sep 19, 2016 0.7700 0.7700 0.7500 0.7700 29,260 +0.01(+1.32%)
Sep 16, 2016 0.7500 0.7600 0.7300 0.7600 26,000 +0.01(+1.33%)
Sep 15, 2016 0.7700 0.7700 0.7500 0.7500 42,107 -0.02(-2.60%)
Sep 14, 2016 0.7500 0.7800 0.7500 0.7700 46,700 +0.04(+5.48%)
Sep 13, 2016 0.7300 0.7500 0.7300 0.7300 19,550 +0.00(+0.00%)
Sep 12, 2016 0.7100 0.7400 0.7100 0.7300 38,100 +0.02(+2.82%)
Sep 09, 2016 0.7100 0.7100 0.7000 0.7100 17,780 +0.00(+0.00%)
Sep 08, 2016 0.7100 0.7200 0.7100 0.7100 21,400 +0.00(+0.00%)
Sep 07, 2016 0.7300 0.7300 0.7000 0.7100 54,700 -0.04(-5.33%)
Sep 06, 2016 0.7400 0.7600 0.7200 0.7500 43,111 +0.00(+0.00%)
Sep 02, 2016 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Sep 01, 2016 0.6900 0.7900 0.6900 0.7900 14,200 +0.05(+6.76%)
Aug 31, 2016 0.6600 0.7400 0.6600 0.7400 13,825 +0.06(+8.82%)
Aug 30, 2016 0.7000 0.7000 0.6800 0.6800 33,797 -0.02(-2.86%)
Aug 29, 2016 0.6800 0.7200 0.6800 0.7000 67,341 +0.00(+0.00%)
Aug 26, 2016 0.6700 0.7200 0.6700 0.7000 68,400 +0.00(+0.00%)
Aug 25, 2016 0.6800 0.7200 0.6700 0.7000 157,750 -0.02(-2.78%)
Aug 24, 2016 0.7000 0.7200 0.6700 0.7200 37,100 +0.02(+2.86%)
Aug 23, 2016 0.7200 0.7200 0.6900 0.7000 82,350 -0.02(-2.78%)
Aug 22, 2016 0.7400 0.7400 0.7100 0.7200 40,600 +0.02(+2.86%)
Aug 19, 2016 0.7200 0.7200 0.6900 0.7000 16,150 -0.02(-2.78%)
Aug 18, 2016 0.7200 0.7200 0.7200 0.7200 4,833 +0.01(+1.41%)
Aug 17, 2016 0.7200 0.7200 0.7000 0.7100 154,840 -0.01(-1.39%)
Aug 16, 2016 0.7700 0.7700 0.7200 0.7200 127,350 -0.06(-7.69%)
Aug 15, 2016 0.7600 0.8100 0.7600 0.7800 24,350 +0.02(+2.63%)
Aug 12, 2016 0.8000 0.8000 0.7600 0.7600 37,128 -0.04(-5.00%)
Aug 11, 2016 0.7700 0.8000 0.7700 0.8000 43,453 +0.03(+3.90%)
Aug 10, 2016 0.7600 0.7700 0.7500 0.7700 28,350 +0.03(+4.05%)
Aug 09, 2016 0.7300 0.7600 0.7300 0.7400 51,891 -0.01(-1.33%)
Aug 08, 2016 0.7400 0.7600 0.7400 0.7500 32,899 +0.00(+0.00%)
Aug 05, 2016 0.7600 0.7600 0.7100 0.7500 76,066 -0.01(-1.32%)
Aug 04, 2016 0.7600 0.7700 0.7600 0.7600 46,250 -0.01(-1.30%)
Aug 03, 2016 0.7800 0.7900 0.7700 0.7700 42,263 -0.02(-2.53%)
Aug 02, 2016 0.8000 0.8300 0.7600 0.7900 142,968 +0.00(+0.00%)
Jul 29, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 28, 2016 0.7800 0.7900 0.7800 0.7900 11,510 +0.01(+1.28%)
Jul 27, 2016 0.7800 0.7800 0.7600 0.7800 16,500 -0.01(-1.27%)
Jul 26, 2016 0.7400 0.7900 0.7400 0.7900 19,720 +0.03(+3.95%)
Jul 25, 2016 0.7800 0.7800 0.7600 0.7600 2,300 -0.02(-2.56%)
Jul 22, 2016 0.7600 0.7800 0.7300 0.7800 66,400 +0.01(+1.30%)
Jul 21, 2016 0.7500 0.7700 0.7500 0.7700 28,130 +0.02(+2.67%)
Jul 20, 2016 0.7300 0.7500 0.6300 0.7500 387,896 -0.02(-2.60%)
Jul 19, 2016 0.8200 0.8200 0.7700 0.7700 88,800 -0.04(-4.94%)
Jul 18, 2016 0.8000 0.8200 0.8000 0.8100 24,500 +0.01(+1.25%)
Jul 15, 2016 0.8100 0.8100 0.7900 0.8000 22,600 +0.00(+0.00%)
Jul 14, 2016 0.7800 0.8000 0.7600 0.8000 50,625 +0.00(+0.00%)
Jul 13, 2016 0.8000 0.8000 0.7800 0.8000 62,026 +0.00(+0.00%)
Jul 12, 2016 0.8500 0.8500 0.7800 0.8000 194,546 -0.05(-5.88%)
Jul 11, 2016 0.8600 0.8600 0.8400 0.8500 91,380 -0.04(-4.49%)
Jul 08, 2016 0.8800 0.9000 0.8800 0.8900 120,700 +0.00(+0.00%)
Jul 07, 2016 0.8900 0.8900 0.8800 0.8900 46,665 +0.00(+0.00%)
Jul 05, 2016 0.8700 0.8900 0.8700 0.8900 86,040 +0.01(+1.14%)
Jul 04, 2016 0.8300 0.8800 0.8300 0.8800 130,445 +0.08(+10.00%)
Jun 30, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2016 0.7900 0.8000 0.7800 0.8000 31,675 +0.00(+0.00%)
Jun 28, 2016 0.7900 0.8000 0.7800 0.8000 33,150 +0.01(+1.27%)
Jun 27, 2016 0.8000 0.8100 0.7700 0.7900 58,206 -0.01(-1.25%)
Jun 24, 2016 0.8300 0.8300 0.8000 0.8000 40,134 -0.03(-3.61%)
Jun 23, 2016 0.8000 0.8300 0.8000 0.8300 40,050 +0.06(+7.79%)
Jun 22, 2016 0.7800 0.7800 0.7700 0.7700 18,333 -0.03(-3.75%)
Jun 20, 2016 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jun 17, 2016 0.8400 0.8400 0.8200 0.8200 22,000 +0.01(+1.23%)
Jun 16, 2016 0.8300 0.8500 0.8100 0.8100 77,661 -0.02(-2.41%)
Jun 15, 2016 0.8200 0.8400 0.8100 0.8300 88,050 +0.00(+0.00%)
Jun 14, 2016 0.8500 0.9000 0.8100 0.8300 21,328 -0.05(-5.68%)
Jun 13, 2016 0.8500 0.8800 0.7900 0.8800 131,522 +0.02(+2.33%)
Jun 10, 2016 0.8200 0.8600 0.8200 0.8600 59,370 +0.04(+4.88%)
Jun 09, 2016 0.8000 0.8500 0.8000 0.8200 25,707 +0.00(+0.00%)
Jun 08, 2016 0.8400 0.8500 0.8200 0.8200 111,350 -0.01(-1.20%)
Jun 07, 2016 0.8200 0.8400 0.8000 0.8300 42,200 +0.01(+1.22%)
Jun 06, 2016 0.8000 0.8300 0.8000 0.8200 53,000 +0.02(+2.50%)
Jun 03, 2016 0.8000 0.8300 0.7900 0.8000 118,089 +0.03(+3.90%)
Jun 02, 2016 0.7800 0.7800 0.7700 0.7700 24,083 -0.01(-1.28%)
Jun 01, 2016 0.7800 0.7800 0.7600 0.7800 43,400 +0.00(+0.00%)
May 31, 2016 0.7200 0.7800 0.7200 0.7800 95,200 +0.06(+8.33%)
May 30, 2016 0.7000 0.7200 0.7000 0.7200 21,820 +0.02(+2.86%)
May 27, 2016 0.7300 0.7300 0.6700 0.7000 163,550 -0.04(-5.41%)
May 26, 2016 0.7300 0.7500 0.7300 0.7400 27,200 +0.01(+1.37%)
May 25, 2016 0.7600 0.7700 0.7200 0.7300 67,800 -0.05(-6.41%)
May 24, 2016 0.7900 0.8000 0.7600 0.7800 159,528 +0.00(+0.00%)
May 20, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
May 19, 2016 0.8000 0.8100 0.7600 0.8000 177,450 +0.00(+0.00%)
May 18, 2016 0.8200 0.8400 0.7900 0.8000 97,300 -0.06(-6.98%)
May 17, 2016 0.8800 0.8900 0.8500 0.8600 310,227 +0.01(+1.18%)
May 16, 2016 0.8000 0.8700 0.8000 0.8500 465,879 +0.05(+6.25%)
May 13, 2016 0.7900 0.8400 0.7900 0.8000 262,270 +0.01(+1.27%)
May 12, 2016 0.7600 0.8100 0.7500 0.7900 389,984 +0.07(+9.72%)
May 11, 2016 0.6100 0.7300 0.6100 0.7200 360,957 +0.13(+22.03%)
May 10, 2016 0.6100 0.6200 0.5900 0.5900 161,187 -0.01(-1.67%)
May 09, 2016 0.6500 0.6500 0.6000 0.6000 133,625 -0.05(-7.69%)
May 06, 2016 0.6200 0.6600 0.6200 0.6500 44,500 +0.01(+1.56%)
May 05, 2016 0.6400 0.6400 0.6400 0.6400 5,500 +0.02(+3.23%)
May 04, 2016 0.6300 0.6600 0.6100 0.6200 53,000 -0.02(-3.13%)
May 03, 2016 0.6800 0.6900 0.6400 0.6400 84,170 -0.02(-3.03%)
May 02, 2016 0.6600 0.6900 0.6200 0.6600 260,300 +0.06(+10.00%)
Apr 29, 2016 0.6300 0.6300 0.6000 0.6000 60,700 -0.01(-1.64%)
Apr 28, 2016 0.6100 0.6400 0.6000 0.6100 62,750 +0.03(+5.17%)
Apr 27, 2016 0.5700 0.5800 0.5700 0.5800 20,000 +0.01(+1.75%)
Apr 26, 2016 0.5600 0.5900 0.5600 0.5700 30,026 -0.02(-3.39%)
Apr 25, 2016 0.6100 0.6100 0.5900 0.5900 48,166 -0.03(-4.84%)
Apr 22, 2016 0.6000 0.6200 0.5800 0.6200 84,125 +0.02(+3.33%)
Apr 21, 2016 0.6300 0.6300 0.6000 0.6000 22,150 +0.01(+1.69%)
Apr 20, 2016 0.6200 0.6400 0.5800 0.5900 122,250 -0.02(-3.28%)
Apr 19, 2016 0.5900 0.6500 0.5900 0.6100 201,991 +0.03(+5.17%)
Apr 18, 2016 0.5800 0.5900 0.5700 0.5800 86,292 +0.00(+0.00%)
Apr 15, 2016 0.5900 0.5900 0.5500 0.5800 25,225 -0.01(-1.69%)
Apr 14, 2016 0.5700 0.5900 0.5600 0.5900 21,000 +0.01(+1.72%)
Apr 13, 2016 0.5400 0.5900 0.5400 0.5800 37,630 -0.01(-1.69%)
Apr 12, 2016 0.5600 0.5900 0.5600 0.5900 121,119 +0.05(+9.26%)
Apr 11, 2016 0.5000 0.5600 0.5000 0.5400 354,948 +0.07(+14.89%)
Apr 08, 2016 0.4300 0.4700 0.4300 0.4700 19,125 +0.04(+9.30%)
Apr 07, 2016 0.4050 0.4400 0.4050 0.4300 42,253 +0.03(+7.50%)
Apr 06, 2016 0.4450 0.4450 0.3900 0.4000 70,500 -0.01(-2.44%)
Apr 05, 2016 0.4050 0.4250 0.4050 0.4100 51,000 +0.00(+0.00%)
Apr 04, 2016 0.4000 0.4200 0.4000 0.4100 97,200 +0.00(+1.23%)
Apr 01, 2016 0.4350 0.4450 0.3800 0.4050 93,532 -0.04(-10.00%)
Mar 31, 2016 0.4500 0.4500 0.4500 0.4500 8,625 -0.01(-1.10%)
Mar 30, 2016 0.4500 0.4700 0.4500 0.4550 23,250 -0.01(-3.19%)
Mar 29, 2016 0.4550 0.4700 0.4500 0.4700 30,083 -0.01(-1.05%)
Mar 24, 2016 0.4750 0.4750 0.4750 250 +0.00(+0.00%)
Mar 23, 2016 0.4750 0.4750 0.4750 0.4750 6,000 +0.00(+0.00%)
Mar 22, 2016 0.4900 0.4950 0.4750 0.4750 18,475 -0.02(-3.06%)
Mar 21, 2016 0.5200 0.5200 0.4800 0.4900 42,600 -0.02(-3.92%)
Mar 18, 2016 0.5400 0.5500 0.5100 0.5100 47,250 -0.02(-3.77%)
Mar 17, 2016 0.5200 0.5400 0.5000 0.5300 83,035 +0.02(+3.92%)
Mar 16, 2016 0.4700 0.5100 0.4600 0.5100 104,528 +0.04(+9.68%)
Mar 15, 2016 0.4600 0.4800 0.4500 0.4650 143,275 +0.02(+3.33%)
Mar 14, 2016 0.4600 0.4600 0.4450 0.4500 59,500 +0.01(+1.12%)
Mar 11, 2016 0.4600 0.4650 0.4450 0.4450 112,000 +0.00(+0.00%)
Mar 10, 2016 0.4400 0.4700 0.4400 0.4450 88,490 -0.01(-2.20%)
Mar 09, 2016 0.4350 0.4600 0.4250 0.4550 220,141 +0.08(+19.74%)
Mar 08, 2016 0.4300 0.4400 0.3800 0.3800 38,824 -0.04(-10.59%)
Mar 07, 2016 0.4300 0.4400 0.4250 0.4250 49,625 -0.01(-1.16%)
Mar 04, 2016 0.4100 0.4100 0.4300 22,500 +0.02(+4.88%)
Mar 03, 2016 0.4200 0.4200 0.4100 0.4100 13,000 +0.00(+0.00%)
Mar 02, 2016 0.4100 0.4100 0.4100 0.4100 25,013 +0.01(+2.50%)
Feb 29, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 26, 2016 0.3900 0.3900 0.3900 0.3900 8,000 -0.01(-2.50%)
Feb 25, 2016 0.4500 0.4600 0.3950 0.4000 33,900 -0.06(-13.04%)
Feb 24, 2016 0.4450 0.4950 0.4450 0.4600 120,994 +0.01(+2.22%)
Feb 23, 2016 0.4450 0.4500 0.4450 0.4500 5,000 +0.01(+2.27%)
Feb 22, 2016 0.4300 0.4400 0.4300 0.4400 38,554 +0.00(+0.00%)
Feb 19, 2016 0.4500 0.4500 0.4300 0.4400 32,900 +0.01(+1.15%)
Feb 18, 2016 0.3600 0.4400 0.3550 0.4350 35,553 +0.04(+11.54%)
Feb 17, 2016 0.3600 0.3950 0.3600 0.3900 36,000 +0.04(+11.43%)
Feb 16, 2016 0.3500 0.3500 0.3500 0.3500 6,250 +0.01(+1.45%)
Feb 12, 2016 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Feb 11, 2016 0.3450 0.3500 0.3250 0.3250 51,750 +0.03(+8.33%)
Feb 10, 2016 0.3000 0.3000 0.3000 0.3000 2,008 -0.01(-1.64%)
Feb 09, 2016 0.3050 0.3150 0.3050 0.3050 12,000 +0.01(+3.39%)
Feb 08, 2016 0.2900 0.2950 0.2900 0.2950 18,950 +0.01(+5.36%)
Feb 05, 2016 0.2900 0.2900 0.2800 0.2800 27,926 -0.00(-1.75%)
Feb 02, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 01, 2016 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
Jan 28, 2016 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 27, 2016 0.2950 0.2950 0.2950 0.2950 955 +0.01(+5.36%)
Jan 22, 2016 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Jan 21, 2016 0.2800 0.2800 0.2800 0.2800 7,008 +0.01(+3.70%)
Jan 20, 2016 0.2700 0.2700 0.2700 0.2700 628 +0.00(+0.00%)
Jan 18, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 15, 2016 0.2650 0.2800 0.2650 0.2700 34,000 +0.01(+3.85%)
Jan 14, 2016 0.2550 0.2600 0.2550 0.2600 129,750 +0.01(+1.96%)
Jan 13, 2016 0.2600 0.2700 0.2550 0.2550 7,676 -0.01(-3.77%)
Jan 12, 2016 0.2600 0.2650 0.2600 0.2650 23,168 +0.00(+0.00%)
Jan 11, 2016 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
Jan 07, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 06, 2016 0.2750 0.2800 0.2650 0.2650 75,000 -0.01(-1.85%)
Jan 05, 2016 0.2700 0.2700 0.2700 0.2700 12,314 -0.01(-1.82%)
Jan 04, 2016 0.2750 0.2800 0.2700 0.2750 16,750 +0.02(+5.77%)
Dec 31, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Dec 30, 2015 0.2750 0.2800 0.2650 0.2750 35,019 -0.01(-1.79%)
Dec 29, 2015 0.3350 0.3350 0.2800 0.2800 26,250 -0.02(-8.20%)
Dec 24, 2015 0.3050 0.3050 0.3050 0 -0.05(-15.28%)
Dec 23, 2015 0.3100 0.3600 0.2900 0.3600 23,750 +0.05(+16.13%)
Dec 22, 2015 0.2950 0.3400 0.2950 0.3100 42,135 +0.03(+8.77%)
Dec 21, 2015 0.2700 0.2850 0.2700 0.2850 9,642 +0.01(+3.64%)
Dec 18, 2015 0.2750 0.2750 0.2750 0.2750 11,524 -0.01(-1.79%)
Dec 17, 2015 0.2600 0.2800 0.2600 0.2800 49,020 +0.00(+0.00%)
Dec 16, 2015 0.2600 0.2800 0.2600 0.2800 31,750 +0.03(+9.80%)
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.