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 (%)
Dec 31, 2019 6.440 6.571 6.440 6.570 19,500 +0.03(+0.40%)
Dec 30, 2019 6.536 6.543 6.528 6.543 2,235 -0.46(-6.52%)
Dec 27, 2019 7.000 7.000 7.000 25 +0.00(+0.00%)
Dec 26, 2019 6.600 7.000 6.600 7.000 7,745 +0.51(+7.89%)
Dec 24, 2019 6.488 6.488 6.488 6.488 200 +0.13(+2.01%)
Dec 23, 2019 6.219 6.377 6.219 6.360 3,536 +0.22(+3.58%)
Dec 20, 2019 6.120 6.150 6.120 6.140 210,300 -0.08(-1.26%)
Dec 19, 2019 6.270 6.270 6.218 6.218 1,651 -0.02(-0.36%)
Dec 18, 2019 6.180 6.340 6.180 6.241 7,646 -0.03(-0.47%)
Dec 17, 2019 6.338 6.410 6.270 6.270 4,429 +0.09(+1.52%)
Dec 16, 2019 5.962 6.340 5.962 6.176 17,480 +0.31(+5.28%)
Dec 13, 2019 6.010 6.010 5.813 5.866 8,300 -0.04(-0.76%)
Dec 12, 2019 6.000 6.010 5.911 5.911 12,629 +0.11(+1.98%)
Dec 11, 2019 5.730 5.801 5.661 5.797 15,105 +0.04(+0.64%)
Dec 10, 2019 5.748 5.769 5.735 5.760 9,684 +0.10(+1.68%)
Dec 09, 2019 5.665 5.680 5.633 5.665 9,534 +0.05(+0.98%)
Dec 06, 2019 5.599 5.627 5.586 5.610 3,300 +0.18(+3.26%)
Dec 05, 2019 5.426 5.460 5.404 5.433 21,673 +0.05(+0.99%)
Dec 04, 2019 5.224 5.380 5.214 5.380 1,552 +0.33(+6.53%)
Dec 03, 2019 5.000 5.125 5.000 5.050 13,141 -0.15(-2.90%)
Dec 02, 2019 5.290 5.290 5.162 5.201 40,526 -0.31(-5.71%)
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%)
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.