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 (%)
Sep 30, 2010 0.1300 0.1400 0.1250 0.1400 245,000 +0.02(+12.00%)
Sep 29, 2010 0.1300 0.1350 0.1250 0.1250 495,500 -0.01(-7.41%)
Sep 28, 2010 0.1300 0.1350 0.1300 0.1350 1,186,000 +0.02(+17.39%)
Sep 27, 2010 0.1250 0.1250 0.1150 0.1150 109,000 -0.01(-11.54%)
Sep 24, 2010 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Sep 23, 2010 0.1300 0.1300 0.1300 0.1300 756,500 +0.01(+8.33%)
Sep 22, 2010 0.1200 0.1250 0.1150 0.1200 229,000 +0.00(+0.00%)
Sep 21, 2010 0.1300 0.1300 0.1200 0.1200 333,000 -0.01(-7.69%)
Sep 20, 2010 0.1200 0.1300 0.1200 0.1300 20,000 +0.01(+4.00%)
Sep 17, 2010 0.1100 0.1250 0.1100 0.1250 664,650 +0.01(+8.70%)
Sep 15, 2010 0.1100 0.1150 0.1100 0.1150 85,000 +0.01(+9.52%)
Sep 14, 2010 0.1050 0.1050 0.1050 0.1050 33,000 -0.01(-4.55%)
Sep 13, 2010 0.1100 0.1100 0.1100 0.1100 55,000 +0.00(+0.00%)
Sep 10, 2010 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 09, 2010 0.1100 0.1200 0.1100 0.1100 179,000 -0.01(-4.35%)
Sep 08, 2010 0.1050 0.1150 0.1000 0.1150 123,500 +0.01(+9.52%)
Sep 07, 2010 0.1100 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
Sep 03, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2010 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Sep 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 31, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 30, 2010 0.1100 0.1200 0.1100 0.1200 120,000 +0.01(+14.29%)
Aug 27, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 26, 2010 0.1050 0.1050 0.1050 0.1050 36,000 -0.01(-8.70%)
Aug 25, 2010 0.1200 0.1200 0.1150 0.1150 21,000 -0.00(-4.17%)
Aug 24, 2010 0.1050 0.1200 0.1000 0.1200 509,500 +0.01(+9.09%)
Aug 23, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 20, 2010 0.1000 0.1100 0.1000 0.1100 234,500 +0.01(+4.76%)
Aug 19, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 18, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 17, 2010 0.1050 0.1050 0.1050 0.1050 88,500 -0.01(-4.55%)
Aug 16, 2010 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Aug 13, 2010 0.1100 0.1100 0.1050 0.1050 405,000 +0.00(+0.00%)
Aug 12, 2010 0.1000 0.1050 0.1000 0.1050 355,500 +0.00(+5.00%)
Aug 11, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2010 0.1000 0.1050 0.1000 0.1000 194,500 +0.02(+25.00%)
Aug 09, 2010 0.1000 0.1000 0.0800 0.0800 31,000 -0.02(-20.00%)
Aug 06, 2010 0.1100 0.1100 0.1000 0.1000 124,000 +0.01(+11.11%)
Aug 05, 2010 0.0850 0.0950 0.0850 0.0900 55,000 +0.00(+0.00%)
Aug 04, 2010 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+12.50%)
Aug 03, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2010 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 29, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 28, 2010 0.0750 0.0800 0.0750 0.0800 310,000 +0.01(+6.67%)
Jul 27, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 26, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 23, 2010 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
Jul 22, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2010 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jul 16, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 14, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 13, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 12, 2010 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+7.14%)
Jul 09, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2010 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jul 07, 2010 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jul 06, 2010 0.0700 0.0700 0.0700 0 +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.