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 (%)
Nov 29, 2019 5.505 5.516 5.505 5.516 1,600 -0.05(-0.97%)
Nov 27, 2019 5.470 5.569 5.470 5.569 6,000 -0.11(-1.94%)
Nov 26, 2019 5.676 5.679 5.676 5.679 684 +0.01(+0.17%)
Nov 25, 2019 5.670 5.670 5.670 5.670 151 -0.02(-0.35%)
Nov 22, 2019 5.646 5.690 5.645 5.690 4,100 +0.10(+1.75%)
Nov 21, 2019 5.620 5.620 5.592 5.592 250 -0.03(-0.45%)
Nov 20, 2019 5.617 5.617 5.617 5.617 264 +0.11(+1.93%)
Nov 19, 2019 5.450 5.547 5.410 5.511 6,478 -0.02(-0.35%)
Nov 18, 2019 5.620 5.625 5.530 5.530 31,656 -0.41(-6.83%)
Nov 15, 2019 5.970 5.970 5.936 5.936 1,600 +0.09(+1.48%)
Nov 14, 2019 5.840 5.849 5.840 5.849 929 -0.22(-3.64%)
Nov 13, 2019 6.070 6.070 6.070 6.070 1,062 -0.12(-1.93%)
Nov 12, 2019 6.189 6.189 6.189 6.189 835 -0.10(-1.60%)
Nov 11, 2019 6.270 6.290 6.270 6.290 2,168 +0.01(+0.13%)
Nov 08, 2019 6.260 6.287 6.260 6.282 500 -0.16(-2.45%)
Nov 07, 2019 6.555 6.650 6.440 6.440 16,663 +0.14(+2.22%)
Nov 06, 2019 6.300 6.430 6.200 6.300 7,585 -0.09(-1.41%)
Nov 05, 2019 6.420 6.430 6.350 6.390 8,305 -0.05(-0.71%)
Nov 04, 2019 6.148 6.454 6.148 6.436 3,834 +0.66(+11.50%)
Nov 01, 2019 5.750 5.772 5.750 5.772 3,900 +0.17(+2.98%)
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%)
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.