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 (%)
Oct 31, 2019 5.560 5.675 5.560 5.605 6,091 -0.16(-2.74%)
Oct 30, 2019 6.009 6.009 5.763 5.763 1,357 -0.18(-2.99%)
Oct 29, 2019 5.940 5.940 5.940 52 +0.00(+0.00%)
Oct 28, 2019 5.940 5.950 5.937 5.940 13,422 -0.08(-1.33%)
Oct 25, 2019 6.005 6.020 6.005 6.020 500 -0.12(-1.96%)
Oct 24, 2019 6.200 6.200 6.140 6.140 1,035 -0.04(-0.58%)
Oct 23, 2019 6.043 6.220 6.043 6.176 8,364 +0.03(+0.56%)
Oct 22, 2019 6.141 6.141 6.141 6.141 1,653 +0.02(+0.35%)
Oct 21, 2019 6.080 6.244 6.080 6.120 44,431 +0.03(+0.41%)
Oct 18, 2019 6.089 6.136 5.986 6.095 103,900 +0.01(+0.22%)
Oct 17, 2019 5.958 6.123 5.958 6.081 3,565 +0.11(+1.87%)
Oct 16, 2019 5.946 5.981 5.946 5.970 3,260 +0.10(+1.67%)
Oct 15, 2019 5.750 5.886 5.750 5.872 6,643 +0.72(+14.02%)
Oct 14, 2019 6.140 6.400 5.150 5.150 3,575 -0.70(-11.91%)
Oct 11, 2019 5.818 5.846 5.804 5.846 1,700 +0.04(+0.65%)
Oct 10, 2019 5.808 5.808 5.808 5.808 420 +0.11(+1.96%)
Oct 09, 2019 5.661 5.696 5.661 5.696 1,192 +0.05(+0.80%)
Oct 08, 2019 5.710 5.760 5.651 5.651 943 -0.15(-2.54%)
Oct 07, 2019 5.825 5.825 5.798 5.798 5,474 +0.12(+2.14%)
Oct 04, 2019 5.780 5.780 5.673 5.676 5,400 -0.08(-1.31%)
Oct 03, 2019 5.650 5.800 5.650 5.752 12,681 +0.09(+1.62%)
Oct 02, 2019 5.900 5.900 5.643 5.660 4,144 -0.45(-7.36%)
Oct 01, 2019 6.370 6.370 6.110 6.110 1,628 -0.29(-4.53%)
Sep 30, 2019 6.398 6.400 6.398 6.400 4,060 +0.13(+2.06%)
Sep 27, 2019 6.470 6.491 6.271 6.271 7,200 -0.10(-1.64%)
Sep 26, 2019 6.283 6.375 6.279 6.375 2,738 -0.19(-2.97%)
Sep 25, 2019 6.595 6.595 6.570 6.570 503 +0.05(+0.73%)
Sep 24, 2019 6.730 6.740 6.522 6.522 2,519 -0.30(-4.37%)
Sep 23, 2019 6.819 6.820 6.819 6.820 427 +0.09(+1.34%)
Sep 20, 2019 6.721 6.730 6.721 6.730 3,800 -0.05(-0.76%)
Sep 19, 2019 6.870 6.870 6.782 6.782 875 +0.01(+0.19%)
Sep 18, 2019 6.837 6.837 6.760 6.769 3,031 -0.09(-1.33%)
Sep 17, 2019 7.067 7.067 6.860 6.860 3,262 -0.20(-2.81%)
Sep 16, 2019 6.870 7.196 6.820 7.058 44,421 +0.62(+9.60%)
Sep 13, 2019 6.476 6.476 6.440 6.440 300 +0.18(+2.88%)
Sep 12, 2019 6.250 6.260 6.250 6.260 640 +0.03(+0.48%)
Sep 11, 2019 6.387 6.387 6.230 6.230 914 -0.12(-1.93%)
Sep 10, 2019 6.433 6.520 6.342 6.352 2,663 -0.09(-1.36%)
Sep 09, 2019 6.440 6.440 6.440 6.440 631 +0.38(+6.19%)
Sep 06, 2019 5.960 6.110 5.960 6.064 35,000 +0.28(+4.85%)
Sep 05, 2019 5.809 5.827 5.784 5.784 841 +0.17(+3.11%)
Sep 04, 2019 5.742 5.742 5.610 5.610 4,126 +0.05(+0.90%)
Sep 03, 2019 5.560 5.560 5.560 5.560 186 +0.18(+3.35%)
Aug 30, 2019 5.350 5.380 5.350 5.380 700 -0.20(-3.59%)
Aug 29, 2019 5.546 5.580 5.512 5.580 1,982 +0.34(+6.53%)
Aug 28, 2019 5.250 5.260 5.238 5.238 2,061 +0.28(+5.61%)
Aug 27, 2019 4.904 4.960 4.904 4.960 1,763 -0.08(-1.52%)
Aug 26, 2019 5.179 5.179 5.037 5.037 2,808 -0.12(-2.42%)
Aug 23, 2019 5.164 5.186 5.162 5.162 2,300 -0.09(-1.68%)
Aug 22, 2019 5.250 5.250 5.250 5.250 724 -0.20(-3.64%)
Aug 21, 2019 5.390 5.449 5.390 5.449 1,509 +0.04(+0.69%)
Aug 20, 2019 5.440 5.440 5.411 5.411 530 +0.06(+1.18%)
Aug 19, 2019 5.360 5.360 5.348 5.348 536 +0.02(+0.43%)
Aug 16, 2019 5.328 5.328 5.325 5.325 1,000 +0.27(+5.25%)
Aug 15, 2019 5.119 5.119 5.059 5.059 2,285 -0.18(-3.42%)
Aug 14, 2019 5.238 5.238 5.238 5.238 506 -0.29(-5.28%)
Aug 13, 2019 5.510 5.530 5.500 5.530 1,322 +0.13(+2.44%)
Aug 12, 2019 5.376 5.428 5.373 5.398 15,844 +0.15(+2.81%)
Aug 09, 2019 5.251 5.251 5.251 5.251 2,000 +0.10(+1.93%)
Aug 08, 2019 5.220 5.220 5.050 5.151 6,315 +0.11(+2.20%)
Aug 07, 2019 5.044 5.048 5.040 5.040 1,440 -0.08(-1.48%)
Aug 06, 2019 5.211 5.211 5.041 5.116 4,808 +0.08(+1.50%)
Aug 02, 2019 5.050 5.550 5.040 5.040 516 -0.50(-9.03%)
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.