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 (%)
Sep 29, 2017 16.03 16.03 15.88 15.91 50,681 -0.37(-2.27%)
Sep 28, 2017 16.30 16.30 16.18 16.29 876 -0.02(-0.09%)
Sep 27, 2017 16.30 16.30 16.30 16.30 9,100 -0.04(-0.25%)
Sep 26, 2017 15.73 16.36 15.73 16.34 4,873 +1.16(+7.62%)
Sep 21, 2017 15.19 15.19 15.19 0 +0.19(+1.29%)
Sep 20, 2017 14.99 14.99 14.99 14.99 664 +0.19(+1.31%)
Sep 19, 2017 14.87 14.91 14.80 14.80 1,632 -0.04(-0.28%)
Sep 15, 2017 14.84 14.84 14.84 0 -0.74(-4.74%)
Sep 14, 2017 15.58 15.58 15.58 15.58 19,335 +0.32(+2.08%)
Sep 13, 2017 15.09 15.26 15.09 15.26 1,663 +0.27(+1.79%)
Sep 12, 2017 14.99 14.99 14.99 14.99 200 -0.09(-0.57%)
Sep 11, 2017 15.25 15.25 15.07 15.08 3,766 -0.23(-1.47%)
Sep 08, 2017 15.35 15.35 15.19 15.30 2,472 -0.07(-0.46%)
Sep 07, 2017 15.73 15.73 15.37 15.37 564 -0.37(-2.37%)
Sep 06, 2017 15.64 15.74 15.64 15.74 5,968 +0.59(+3.92%)
Sep 05, 2017 15.64 15.64 15.15 15.15 2,632 -0.34(-2.19%)
Sep 01, 2017 15.58 15.19 15.49 2,540 +0.30(+1.95%)
Aug 31, 2017 15.01 15.19 15.01 15.19 98,374 +0.75(+5.17%)
Aug 30, 2017 14.45 14.45 14.45 14.45 175 +0.01(+0.04%)
Aug 28, 2017 14.44 14.44 14.44 0 +0.13(+0.90%)
Aug 24, 2017 14.31 14.31 14.31 63,277 +0.15(+1.08%)
Aug 22, 2017 14.16 14.16 14.16 755 +0.27(+1.93%)
Aug 21, 2017 13.89 13.89 13.89 13.89 1,073 -0.07(-0.48%)
Aug 18, 2017 13.87 13.96 13.87 13.96 1,542 +0.18(+1.30%)
Aug 17, 2017 13.85 13.85 13.75 13.78 912 +0.06(+0.42%)
Aug 16, 2017 13.91 13.92 13.72 13.72 4,448 -0.03(-0.22%)
Aug 15, 2017 13.75 13.82 13.75 13.75 970 -0.09(-0.66%)
Aug 14, 2017 14.23 14.23 13.79 13.84 11,780 -0.32(-2.28%)
Aug 11, 2017 14.16 14.16 14.16 14.16 504 +0.09(+0.61%)
Aug 10, 2017 14.08 14.08 14.08 14.08 424 +0.08(+0.55%)
Aug 09, 2017 13.86 14.00 13.82 14.00 12,405 +0.21(+1.51%)
Aug 08, 2017 13.63 13.85 13.24 13.79 6,777 +0.54(+4.10%)
Aug 07, 2017 13.25 13.25 13.25 13.25 440 -0.40(-2.92%)
Aug 04, 2017 13.65 14.50 13.25 13.65 16,725 +0.16(+1.16%)
Aug 03, 2017 15.72 15.72 13.47 13.49 27,526 -2.78(-17.08%)
Aug 02, 2017 16.81 16.81 16.27 16.27 17,843 -0.58(-3.42%)
Aug 01, 2017 16.97 16.97 16.83 16.85 1,600 -0.65(-3.72%)
Jul 31, 2017 17.50 17.50 17.50 17.50 22,049 -0.40(-2.23%)
Jul 28, 2017 18.17 18.17 17.89 17.90 10,511 -0.11(-0.62%)
Jul 27, 2017 17.76 18.06 17.58 18.01 3,900 +0.05(+0.27%)
Jul 26, 2017 17.48 17.96 17.48 17.96 9,707 +1.06(+6.28%)
Jul 24, 2017 16.90 16.90 16.90 15,013 -0.10(-0.56%)
Jul 21, 2017 17.00 17.00 17.00 17.00 100 -0.27(-1.54%)
Jul 20, 2017 17.45 17.45 17.26 17.26 300 +0.07(+0.40%)
Jul 19, 2017 17.21 17.25 17.19 17.19 4,783 +0.63(+3.80%)
Jul 17, 2017 16.56 16.56 16.56 130 -0.15(-0.90%)
Jul 14, 2017 16.80 16.84 16.71 16.71 10,843 +0.07(+0.43%)
Jul 13, 2017 16.50 16.78 16.50 16.64 4,256 -0.04(-0.25%)
Jul 12, 2017 16.39 16.68 16.39 16.68 3,810 +0.59(+3.69%)
Jul 11, 2017 15.99 16.14 15.98 16.09 1,850 -0.15(-0.95%)
Jul 10, 2017 15.90 16.26 15.90 16.24 6,244 +0.33(+2.08%)
Jul 07, 2017 16.36 16.40 15.90 15.91 28,385 -0.43(-2.61%)
Jul 06, 2017 16.67 16.77 16.34 16.34 2,144 -0.15(-0.91%)
Jul 05, 2017 17.04 17.18 16.45 16.49 9,883 -0.86(-4.94%)
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.