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, 2011 0.2200 0.2200 0.1700 0.2100 29,500 +0.00(+0.00%)
Sep 29, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 28, 2011 0.2100 0.2100 0.2100 0.2100 8,000 -0.02(-10.64%)
Sep 27, 2011 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 26, 2011 0.2350 0.2350 0.2350 0.2350 500 +0.01(+6.82%)
Sep 23, 2011 0.2200 0.2200 0.2200 0.2200 32,500 +0.01(+2.33%)
Sep 22, 2011 0.2400 0.2400 0.2150 0.2150 127,500 -0.02(-10.42%)
Sep 21, 2011 0.2250 0.2400 0.2250 0.2400 103,000 +0.01(+4.35%)
Sep 20, 2011 0.2300 0.2300 0.2300 0.2300 60,000 -0.02(-8.00%)
Sep 19, 2011 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+11.11%)
Sep 16, 2011 0.2250 0.2250 0.2250 0.2250 20,000 -0.01(-6.25%)
Sep 15, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 14, 2011 0.2200 0.2400 0.2200 0.2400 50,000 +0.02(+9.09%)
Sep 13, 2011 0.2300 0.2300 0.2200 0.2200 27,000 -0.03(-12.00%)
Sep 12, 2011 0.2500 0.2500 0.2500 0.2500 19,000 +0.02(+8.70%)
Sep 09, 2011 0.2300 0.2300 0.2250 0.2300 40,800 +0.01(+2.22%)
Sep 08, 2011 0.2400 0.2400 0.2250 0.2250 2,550 -0.01(-2.17%)
Sep 07, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 06, 2011 0.2400 0.2400 0.2300 0.2300 62,765 -0.02(-8.00%)
Sep 02, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 01, 2011 0.2400 0.2500 0.2400 0.2500 4,500 +0.02(+8.70%)
Aug 31, 2011 0.2300 0.2300 0.2300 0.2300 35,000 +0.01(+4.55%)
Aug 30, 2011 0.2400 0.2400 0.2200 0.2200 20,000 -0.04(-15.38%)
Aug 29, 2011 0.2200 0.2600 0.2200 0.2600 6,000 +0.02(+8.33%)
Aug 26, 2011 0.2400 0.2400 0.2400 0.2400 81,050 +0.00(+0.00%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2400 18,000 -0.02(-7.69%)
Aug 24, 2011 0.2700 0.2700 0.2600 0.2600 13,500 +0.03(+13.04%)
Aug 23, 2011 0.2300 0.2300 0.2300 0.2300 131,500 +0.00(+0.00%)
Aug 22, 2011 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Aug 19, 2011 0.2400 0.2400 0.2400 0.2400 17,000 +0.00(+0.00%)
Aug 18, 2011 0.2500 0.2500 0.2400 0.2400 6,000 -0.03(-9.43%)
Aug 17, 2011 0.2500 0.2650 0.2500 0.2650 122,436 +0.02(+6.00%)
Aug 16, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 15, 2011 0.2500 0.2500 0.2500 0.2500 3,734 +0.01(+2.04%)
Aug 12, 2011 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 11, 2011 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 10, 2011 0.2450 0.2450 0.2200 0.2450 6,500 +0.04(+16.67%)
Aug 09, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 08, 2011 0.2100 0.2100 0.2100 0.2100 14,080 -0.04(-16.00%)
Aug 05, 2011 0.2500 0.2500 0.2500 0.2500 21,500 +0.02(+8.70%)
Aug 04, 2011 0.2250 0.2550 0.2250 0.2300 10,080 -0.02(-8.00%)
Aug 03, 2011 0.2200 0.2500 0.2200 0.2500 15,548 +0.00(+0.00%)
Aug 02, 2011 0.2500 0.2500 0.2500 0.2500 65,000 +0.00(+0.00%)
Jul 29, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 28, 2011 0.2300 0.2500 0.2300 0.2500 81,800 +0.03(+13.64%)
Jul 27, 2011 0.2400 0.2400 0.2100 0.2200 14,866 -0.01(-6.38%)
Jul 26, 2011 0.2450 0.2450 0.2350 0.2350 20,000 -0.02(-7.84%)
Jul 25, 2011 0.2600 0.2600 0.2550 0.2550 57,300 -0.01(-1.92%)
Jul 22, 2011 0.2400 0.2600 0.2400 0.2600 41,000 +0.03(+13.04%)
Jul 21, 2011 0.2200 0.2300 0.2200 0.2300 14,725 +0.01(+4.55%)
Jul 20, 2011 0.2200 0.2300 0.2200 0.2200 60,000 +0.00(+0.00%)
Jul 19, 2011 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-4.35%)
Jul 18, 2011 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Jul 15, 2011 0.2400 0.2400 0.2300 0.2300 18,710 -0.00(-2.13%)
Jul 14, 2011 0.2350 0.2350 0.2350 0.2350 56,000 +0.00(+0.00%)
Jul 13, 2011 0.2450 0.2450 0.2350 0.2350 37,680 +0.00(+0.00%)
Jul 12, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 11, 2011 0.2350 0.2350 0.2350 0.2350 2,500 -0.01(-4.08%)
Jul 08, 2011 0.2450 0.2450 0.2450 0.2450 32,000 +0.01(+2.08%)
Jul 07, 2011 0.2450 0.2450 0.2300 0.2400 255,055 +0.00(+0.00%)
Jul 06, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 05, 2011 0.2450 0.2450 0.2400 0.2400 6,500 -0.01(-4.00%)
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.