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

Seven Generations En (OP: SVRGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 8.215 8.215 8.215 60 +0.00(+0.00%)
Jan 30, 2019 7.946 8.246 7.784 8.215 11,933 +0.31(+3.89%)
Jan 29, 2019 7.806 7.908 7.800 7.908 2,502 +0.37(+4.91%)
Jan 28, 2019 7.434 7.550 7.415 7.538 3,626 +0.02(+0.23%)
Jan 25, 2019 7.579 7.579 7.520 7.520 1,400 +0.02(+0.27%)
Jan 24, 2019 7.402 7.500 7.402 7.500 763 +0.26(+3.59%)
Jan 23, 2019 7.173 7.240 7.149 7.240 1,458 -0.23(-3.13%)
Jan 22, 2019 7.795 7.795 7.474 7.474 2,958 -0.55(-6.81%)
Jan 18, 2019 8.128 8.128 8.016 8.020 1,400 -0.03(-0.37%)
Jan 17, 2019 8.050 8.054 8.040 8.050 6,281 -0.07(-0.89%)
Jan 16, 2019 8.180 8.270 7.940 8.122 20,061 -0.20(-2.43%)
Jan 15, 2019 8.323 8.324 8.323 8.324 4,982 +0.01(+0.14%)
Jan 14, 2019 8.000 8.313 8.000 8.313 1,070 +0.15(+1.81%)
Jan 11, 2019 8.185 8.185 8.165 8.165 1,100 -0.46(-5.37%)
Jan 10, 2019 8.628 8.628 8.628 8.628 5,884 -0.15(-1.73%)
Jan 09, 2019 9.030 9.030 8.774 8.780 25,200 +0.13(+1.50%)
Jan 08, 2019 8.700 8.700 8.650 8.650 1,239 -0.10(-1.20%)
Jan 07, 2019 8.755 8.755 8.755 8.755 25,920 +0.18(+2.14%)
Jan 04, 2019 8.690 8.690 8.571 8.571 3,300 +0.14(+1.65%)
Jan 03, 2019 8.240 8.432 8.240 8.432 983 +0.05(+0.56%)
Jan 02, 2019 8.386 8.386 8.386 8.386 390 +0.19(+2.27%)
Dec 31, 2018 7.810 8.217 7.810 8.200 5,400 +0.20(+2.50%)
Dec 28, 2018 7.930 8.000 7.724 8.000 9,100 +0.32(+4.17%)
Dec 27, 2018 7.138 7.680 7.138 7.680 3,346 +1.16(+17.79%)
Dec 26, 2018 6.520 6.520 6.520 6.520 436 -0.50(-7.14%)
Dec 24, 2018 7.100 7.100 7.021 7.021 11,500 -0.13(-1.82%)
Dec 21, 2018 7.278 7.300 7.151 7.151 39,800 -0.17(-2.27%)
Dec 20, 2018 7.400 7.400 7.304 7.317 7,718 -0.08(-1.07%)
Dec 19, 2018 7.720 7.720 7.396 7.396 4,380 +0.22(+3.10%)
Dec 18, 2018 7.219 7.219 7.174 7.174 1,358 -0.34(-4.53%)
Dec 17, 2018 7.601 7.613 7.514 7.514 1,773 +0.11(+1.54%)
Dec 14, 2018 7.480 7.707 7.400 7.400 8,900 -0.24(-3.13%)
Dec 13, 2018 7.150 7.712 7.150 7.639 9,017 +0.54(+7.65%)
Dec 12, 2018 7.069 7.450 7.040 7.097 68,282 +0.11(+1.61%)
Dec 11, 2018 6.937 6.984 6.850 6.984 8,671 -0.20(-2.79%)
Dec 10, 2018 7.185 7.185 7.185 7.185 3,378 -0.10(-1.37%)
Dec 07, 2018 7.530 7.530 7.285 7.285 12,000 +0.25(+3.63%)
Dec 06, 2018 7.067 7.067 7.020 7.030 1,036 -0.71(-9.19%)
Dec 04, 2018 7.808 7.808 7.741 7.741 2,500 +0.04(+0.57%)
Dec 03, 2018 7.775 7.775 7.629 7.697 66,414 +0.07(+0.92%)
Nov 30, 2018 7.627 7.627 7.627 7.627 47,900 -0.02(-0.30%)
Nov 29, 2018 7.650 7.650 7.650 7.650 289 +0.30(+4.05%)
Nov 28, 2018 7.592 7.619 7.352 7.352 3,700 -0.30(-3.91%)
Nov 27, 2018 8.010 8.010 7.652 7.652 1,054 -0.37(-4.59%)
Nov 26, 2018 8.460 8.460 8.020 8.020 1,260 -0.31(-3.72%)
Nov 23, 2018 8.350 8.350 8.320 8.330 1,800 -0.64(-7.13%)
Nov 21, 2018 8.970 8.970 8.970 0 +0.31(+3.58%)
Nov 20, 2018 8.947 8.947 8.660 8.660 1,211 -0.66(-7.08%)
Nov 16, 2018 9.320 9.320 9.320 0 +0.13(+1.42%)
Nov 15, 2018 9.150 9.150 9.190 594 +0.04(+0.44%)
Nov 14, 2018 9.376 9.376 9.150 9.150 470 +0.14(+1.50%)
Nov 13, 2018 8.790 9.065 8.780 9.015 6,068 -0.10(-1.04%)
Nov 12, 2018 9.452 9.497 9.110 9.110 1,832 -0.30(-3.15%)
Nov 09, 2018 9.610 9.610 9.406 9.406 13,300 -0.38(-3.85%)
Nov 08, 2018 10.25 10.25 9.783 9.783 800 -0.88(-8.21%)
Nov 07, 2018 10.66 10.66 10.66 61 +0.00(+0.00%)
Nov 06, 2018 10.52 10.66 10.52 10.66 1,320 -0.10(-0.91%)
Nov 05, 2018 10.81 10.81 10.74 10.76 1,975 +0.36(+3.43%)
Nov 02, 2018 10.70 10.70 10.28 10.40 4,600 -0.57(-5.20%)
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.