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 (%)
Apr 27, 2016 17.25 17.25 17.25 0 -0.06(-0.34%)
Apr 21, 2016 17.31 17.31 17.31 0 -0.11(-0.64%)
Apr 20, 2016 17.43 17.43 17.42 17.42 300 +1.66(+10.56%)
Apr 18, 2016 15.76 15.76 15.76 0 -0.43(-2.64%)
Apr 15, 2016 16.19 16.19 16.19 16.19 200 +0.13(+0.83%)
Apr 08, 2016 16.05 16.05 16.05 0 +1.02(+6.81%)
Mar 31, 2016 15.03 15.03 15.03 0 +0.37(+2.52%)
Mar 18, 2016 14.66 14.66 14.66 0 +1.09(+8.06%)
Mar 09, 2016 13.57 13.57 13.57 0 +0.68(+5.27%)
Mar 07, 2016 12.89 12.89 12.89 0 +0.05(+0.40%)
Mar 04, 2016 13.11 13.11 12.84 12.84 160,400 +0.19(+1.53%)
Mar 02, 2016 12.64 12.64 12.64 2 +0.96(+8.26%)
Feb 22, 2016 11.68 11.68 11.68 0 +0.03(+0.28%)
Feb 18, 2016 11.65 11.65 11.65 0 -0.00(-0.03%)
Feb 17, 2016 11.68 11.75 11.63 11.65 137,700 -0.05(-0.44%)
Feb 04, 2016 11.70 11.70 11.70 5,000 +0.68(+6.17%)
Jan 28, 2016 11.02 11.02 11.02 0 +0.16(+1.45%)
Jan 27, 2016 10.73 10.87 10.63 10.87 100,000 +0.65(+6.38%)
Jan 22, 2016 10.21 10.21 10.21 0 +0.52(+5.33%)
Jan 07, 2016 9.697 9.697 9.697 0 -0.05(-0.49%)
Jan 06, 2016 9.745 9.745 9.745 9.745 900 -0.03(-0.32%)
Dec 31, 2015 9.776 9.776 9.776 0 +0.33(+3.51%)
Dec 30, 2015 9.444 9.444 9.444 9.444 500 -1.29(-12.01%)
Dec 08, 2015 10.73 10.73 10.73 0 -1.22(-10.18%)
Dec 01, 2015 11.95 11.95 11.95 0 +0.36(+3.12%)
Nov 30, 2015 11.64 11.64 11.59 11.59 234,271 +0.77(+7.11%)
Nov 17, 2015 10.82 10.82 10.82 0 -0.00(-0.02%)
Oct 16, 2015 10.82 10.82 10.82 0 -0.79(-6.77%)
Oct 08, 2015 11.61 11.61 11.61 0 +2.52(+27.70%)
Sep 28, 2015 9.090 9.090 9.090 1,700 +0.03(+0.28%)
Sep 11, 2015 9.065 9.065 9.065 0 -0.81(-8.22%)
Sep 08, 2015 9.876 9.876 9.876 0 -0.02(-0.24%)
Sep 04, 2015 9.900 9.900 9.900 0 -0.57(-5.47%)
Aug 31, 2015 10.47 10.47 10.47 0 +0.47(+4.70%)
Aug 27, 2015 10.00 10.00 10.00 0 +0.86(+9.37%)
Aug 26, 2015 8.953 9.145 8.920 9.145 80,000 +0.34(+3.83%)
Aug 25, 2015 8.911 9.007 8.745 8.808 85,300 -0.06(-0.71%)
Aug 24, 2015 8.717 9.117 8.717 8.871 216,255 -0.68(-7.07%)
Aug 21, 2015 9.539 9.546 9.539 9.546 1,000 -0.43(-4.30%)
Aug 20, 2015 10.27 10.27 9.975 9.975 2,250 -0.87(-8.05%)
Aug 13, 2015 10.85 10.85 10.85 0 -0.31(-2.81%)
Aug 12, 2015 11.19 11.19 11.08 11.16 110,100 +0.72(+6.88%)
Aug 06, 2015 10.44 10.44 10.44 0 -1.06(-9.19%)
Jul 31, 2015 11.50 11.50 11.50 0 +1.19(+11.50%)
Jul 27, 2015 10.31 10.31 10.31 0 -0.66(-5.99%)
Jul 23, 2015 10.97 10.97 10.97 0 -0.55(-4.78%)
Jul 20, 2015 11.52 11.52 11.52 0 -0.28(-2.35%)
Jul 17, 2015 11.80 11.80 11.80 11.80 250 -0.64(-5.15%)
Jul 16, 2015 12.44 12.44 12.44 12.44 10,000 -0.33(-2.58%)
Jul 14, 2015 12.77 12.77 12.77 0 +0.33(+2.69%)
Jul 13, 2015 12.43 12.43 12.43 12.43 12,500 +0.44(+3.70%)
Jul 08, 2015 11.99 11.99 11.99 0 -0.22(-1.77%)
Jul 06, 2015 12.21 12.21 12.21 0 -0.74(-5.69%)
Jul 02, 2015 12.94 12.94 12.94 0 -0.05(-0.40%)
Jun 26, 2015 13.00 13.00 13.00 0 -0.19(-1.44%)
Jun 22, 2015 13.19 13.19 13.19 0 -0.33(-2.47%)
Jun 19, 2015 13.52 13.52 13.52 13.52 44,600 +0.05(+0.39%)
Jun 18, 2015 13.47 13.47 13.47 13.47 801 +0.06(+0.46%)
Jun 09, 2015 13.41 13.41 13.41 0 -0.13(-0.95%)
Jun 05, 2015 13.53 13.53 13.53 0 +0.06(+0.41%)
Jun 04, 2015 13.52 13.52 13.47 13.48 148,343 -0.37(-2.70%)
Jun 02, 2015 13.85 13.85 13.85 0 +0.54(+4.08%)
May 29, 2015 13.31 13.31 13.31 0 -1.21(-8.33%)
May 21, 2015 14.52 14.52 14.52 0 +0.27(+1.88%)
May 20, 2015 14.21 14.25 14.21 14.25 2,550 +0.05(+0.34%)
May 19, 2015 14.20 14.20 14.20 14.20 500 -0.62(-4.21%)
May 08, 2015 14.83 14.83 14.83 0 -0.94(-5.98%)
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.