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 30, 2019 7.970 8.030 7.907 7.907 80,898 -0.19(-2.39%)
Apr 29, 2019 8.000 8.100 8.000 8.100 62,362 +0.25(+3.21%)
Apr 26, 2019 7.820 7.848 7.820 7.848 1,500 -0.05(-0.64%)
Apr 25, 2019 7.762 7.899 7.762 7.899 1,849 +0.26(+3.39%)
Apr 24, 2019 7.633 7.640 7.575 7.640 49,632 -0.24(-3.00%)
Apr 23, 2019 7.870 7.877 7.827 7.877 46,082 +0.04(+0.54%)
Apr 22, 2019 7.750 7.839 7.744 7.834 11,457 +0.24(+3.12%)
Apr 18, 2019 7.595 7.597 7.595 7.597 4,000 -0.08(-1.03%)
Apr 17, 2019 7.634 7.676 7.634 7.676 3,640 +0.24(+3.26%)
Apr 16, 2019 7.389 7.439 7.389 7.433 1,486 -0.09(-1.22%)
Apr 15, 2019 7.525 7.525 7.525 7.525 411 +0.04(+0.57%)
Apr 12, 2019 7.500 7.510 7.482 7.482 300 -0.05(-0.60%)
Apr 11, 2019 7.528 7.528 7.528 164 +0.00(+0.00%)
Apr 10, 2019 7.529 7.529 7.528 7.528 474 +0.06(+0.76%)
Apr 09, 2019 7.471 7.471 7.471 78 +0.00(+0.00%)
Apr 08, 2019 7.471 7.471 7.471 7.471 800 +0.09(+1.16%)
Apr 05, 2019 7.385 7.385 7.385 7.385 300 +0.14(+1.95%)
Apr 04, 2019 7.030 7.244 6.960 7.244 9,635 +0.22(+3.08%)
Apr 03, 2019 7.114 7.114 6.970 7.027 17,335 -0.21(-2.85%)
Apr 02, 2019 7.304 7.304 7.232 7.234 1,765 -0.13(-1.72%)
Apr 01, 2019 7.360 7.360 7.360 7.360 514 +0.08(+1.05%)
Mar 29, 2019 7.293 7.301 7.264 7.283 52,500 -0.09(-1.18%)
Mar 28, 2019 7.371 7.371 7.370 7.370 12,840 -0.18(-2.38%)
Mar 27, 2019 7.545 7.550 7.545 7.550 1,366 -0.19(-2.46%)
Mar 26, 2019 7.740 7.740 7.740 7.740 460 +0.06(+0.72%)
Mar 25, 2019 7.650 7.689 7.650 7.685 3,232 -0.30(-3.70%)
Mar 22, 2019 7.980 7.980 7.980 7.980 800 -0.29(-3.50%)
Mar 21, 2019 8.150 8.280 8.150 8.270 3,970 +0.10(+1.19%)
Mar 20, 2019 7.581 8.172 7.581 8.172 4,313 +0.43(+5.57%)
Mar 19, 2019 7.721 7.742 7.721 7.741 478 -0.03(-0.33%)
Mar 18, 2019 7.634 7.767 7.600 7.767 989 +0.23(+3.01%)
Mar 15, 2019 7.670 7.700 7.540 7.540 2,800 -0.17(-2.17%)
Mar 14, 2019 7.707 7.707 7.707 7.707 200 +0.01(+0.09%)
Mar 13, 2019 7.705 7.713 7.689 7.700 3,346 +0.10(+1.32%)
Mar 12, 2019 7.604 7.627 7.589 7.600 14,936 +0.20(+2.75%)
Mar 11, 2019 7.400 7.472 7.396 7.396 13,932 +0.19(+2.58%)
Mar 08, 2019 7.110 7.268 7.110 7.210 25,200 -0.07(-0.92%)
Mar 07, 2019 7.360 7.360 7.277 2,943 -0.08(-1.13%)
Mar 06, 2019 7.271 7.360 7.251 7.360 8,536 +0.08(+1.04%)
Mar 05, 2019 7.284 7.284 7.284 7.284 1,027 -0.09(-1.22%)
Mar 04, 2019 7.274 7.378 7.261 7.375 33,489 +0.27(+3.79%)
Mar 01, 2019 7.256 7.256 6.991 7.105 4,000 -0.23(-3.14%)
Feb 28, 2019 8.000 8.000 7.211 7.335 47,519 -0.70(-8.72%)
Feb 27, 2019 8.101 8.101 8.035 8.035 1,280 +0.37(+4.84%)
Feb 26, 2019 7.664 7.664 7.664 7.664 156 -0.12(-1.50%)
Feb 25, 2019 7.781 7.781 7.781 7.781 237 -0.16(-2.01%)
Feb 22, 2019 8.084 8.085 7.940 7.940 500 -0.08(-1.00%)
Feb 21, 2019 8.020 8.020 8.020 35 +0.00(+0.00%)
Feb 20, 2019 8.023 8.046 7.991 8.020 7,272 +0.01(+0.12%)
Feb 19, 2019 8.000 8.070 7.990 8.010 6,630 -0.04(-0.49%)
Feb 15, 2019 8.080 8.080 8.020 8.049 25,800 +0.31(+3.99%)
Feb 14, 2019 7.742 7.807 7.733 7.740 12,133 -0.12(-1.47%)
Feb 13, 2019 7.912 7.912 7.855 7.855 868 +0.14(+1.77%)
Feb 12, 2019 7.786 7.786 7.719 7.719 2,900 +0.15(+2.03%)
Feb 11, 2019 7.455 7.614 7.455 7.565 23,025 -0.12(-1.52%)
Feb 08, 2019 7.698 7.750 7.682 7.682 70,900 -0.06(-0.75%)
Feb 07, 2019 7.918 7.918 7.740 7.740 8,332 -0.36(-4.41%)
Feb 06, 2019 8.125 8.125 8.098 8.098 243 +0.03(+0.41%)
Feb 05, 2019 8.080 8.080 8.065 8.065 5,190 -0.06(-0.79%)
Feb 04, 2019 8.129 8.129 8.129 8.129 309 -0.00(-0.04%)
Feb 01, 2019 7.991 8.132 7.956 8.132 2,500 -0.08(-1.01%)
Jan 31, 2019 8.215 8.215 8.215 60 +0.00(+0.00%)
Jan 30, 2019 7.946 8.246 7.784 8.215 11,933 +0.31(+3.89%)
Jan 29, 2019 7.806 7.908 7.800 7.908 2,502 +0.37(+4.91%)
Jan 28, 2019 7.434 7.550 7.415 7.538 3,626 +0.02(+0.23%)
Jan 25, 2019 7.579 7.579 7.520 7.520 1,400 +0.02(+0.27%)
Jan 24, 2019 7.402 7.500 7.402 7.500 763 +0.26(+3.59%)
Jan 23, 2019 7.173 7.240 7.149 7.240 1,458 -0.23(-3.13%)
Jan 22, 2019 7.795 7.795 7.474 7.474 2,958 -0.55(-6.81%)
Jan 18, 2019 8.128 8.128 8.016 8.020 1,400 -0.03(-0.37%)
Jan 17, 2019 8.050 8.054 8.040 8.050 6,281 -0.07(-0.89%)
Jan 16, 2019 8.180 8.270 7.940 8.122 20,061 -0.20(-2.43%)
Jan 15, 2019 8.323 8.324 8.323 8.324 4,982 +0.01(+0.14%)
Jan 14, 2019 8.000 8.313 8.000 8.313 1,070 +0.15(+1.81%)
Jan 11, 2019 8.185 8.185 8.165 8.165 1,100 -0.46(-5.37%)
Jan 10, 2019 8.628 8.628 8.628 8.628 5,884 -0.15(-1.73%)
Jan 09, 2019 9.030 9.030 8.774 8.780 25,200 +0.13(+1.50%)
Jan 08, 2019 8.700 8.700 8.650 8.650 1,239 -0.10(-1.20%)
Jan 07, 2019 8.755 8.755 8.755 8.755 25,920 +0.18(+2.14%)
Jan 04, 2019 8.690 8.690 8.571 8.571 3,300 +0.14(+1.65%)
Jan 03, 2019 8.240 8.432 8.240 8.432 983 +0.05(+0.56%)
Jan 02, 2019 8.386 8.386 8.386 8.386 390 +0.19(+2.27%)
Dec 31, 2018 7.810 8.217 7.810 8.200 5,400 +0.20(+2.50%)
Dec 28, 2018 7.930 8.000 7.724 8.000 9,100 +0.32(+4.17%)
Dec 27, 2018 7.138 7.680 7.138 7.680 3,346 +1.16(+17.79%)
Dec 26, 2018 6.520 6.520 6.520 6.520 436 -0.50(-7.14%)
Dec 24, 2018 7.100 7.100 7.021 7.021 11,500 -0.13(-1.82%)
Dec 21, 2018 7.278 7.300 7.151 7.151 39,800 -0.17(-2.27%)
Dec 20, 2018 7.400 7.400 7.304 7.317 7,718 -0.08(-1.07%)
Dec 19, 2018 7.720 7.720 7.396 7.396 4,380 +0.22(+3.10%)
Dec 18, 2018 7.219 7.219 7.174 7.174 1,358 -0.34(-4.53%)
Dec 17, 2018 7.601 7.613 7.514 7.514 1,773 +0.11(+1.54%)
Dec 14, 2018 7.480 7.707 7.400 7.400 8,900 -0.24(-3.13%)
Dec 13, 2018 7.150 7.712 7.150 7.639 9,017 +0.54(+7.65%)
Dec 12, 2018 7.069 7.450 7.040 7.097 68,282 +0.11(+1.61%)
Dec 11, 2018 6.937 6.984 6.850 6.984 8,671 -0.20(-2.79%)
Dec 10, 2018 7.185 7.185 7.185 7.185 3,378 -0.10(-1.37%)
Dec 07, 2018 7.530 7.530 7.285 7.285 12,000 +0.25(+3.63%)
Dec 06, 2018 7.067 7.067 7.020 7.030 1,036 -0.71(-9.19%)
Dec 04, 2018 7.808 7.808 7.741 7.741 2,500 +0.04(+0.57%)
Dec 03, 2018 7.775 7.775 7.629 7.697 66,414 +0.07(+0.92%)
Nov 30, 2018 7.627 7.627 7.627 7.627 47,900 -0.02(-0.30%)
Nov 29, 2018 7.650 7.650 7.650 7.650 289 +0.30(+4.05%)
Nov 28, 2018 7.592 7.619 7.352 7.352 3,700 -0.30(-3.91%)
Nov 27, 2018 8.010 8.010 7.652 7.652 1,054 -0.37(-4.59%)
Nov 26, 2018 8.460 8.460 8.020 8.020 1,260 -0.31(-3.72%)
Nov 23, 2018 8.350 8.350 8.320 8.330 1,800 -0.64(-7.13%)
Nov 21, 2018 8.970 8.970 8.970 0 +0.31(+3.58%)
Nov 20, 2018 8.947 8.947 8.660 8.660 1,211 -0.66(-7.08%)
Nov 16, 2018 9.320 9.320 9.320 0 +0.13(+1.42%)
Nov 15, 2018 9.150 9.150 9.190 594 +0.04(+0.44%)
Nov 14, 2018 9.376 9.376 9.150 9.150 470 +0.14(+1.50%)
Nov 13, 2018 8.790 9.065 8.780 9.015 6,068 -0.10(-1.04%)
Nov 12, 2018 9.452 9.497 9.110 9.110 1,832 -0.30(-3.15%)
Nov 09, 2018 9.610 9.610 9.406 9.406 13,300 -0.38(-3.85%)
Nov 08, 2018 10.25 10.25 9.783 9.783 800 -0.88(-8.21%)
Nov 07, 2018 10.66 10.66 10.66 61 +0.00(+0.00%)
Nov 06, 2018 10.52 10.66 10.52 10.66 1,320 -0.10(-0.91%)
Nov 05, 2018 10.81 10.81 10.74 10.76 1,975 +0.36(+3.43%)
Nov 02, 2018 10.70 10.70 10.28 10.40 4,600 -0.57(-5.20%)
Nov 01, 2018 11.10 11.10 10.97 10.97 835 +0.50(+4.78%)
Oct 31, 2018 10.98 11.05 10.36 10.47 16,962 +0.47(+4.70%)
Oct 30, 2018 10.00 10.00 10.00 21 +0.00(+0.00%)
Oct 29, 2018 10.58 10.58 10.00 10.00 2,027 -0.68(-6.37%)
Oct 26, 2018 10.62 10.70 10.62 10.68 900 +0.13(+1.23%)
Oct 25, 2018 10.55 10.55 10.55 10.55 100 +0.13(+1.26%)
Oct 24, 2018 10.61 10.61 10.42 10.42 2,138 -0.46(-4.20%)
Oct 23, 2018 10.55 10.88 10.53 10.88 1,905 -0.23(-2.06%)
Oct 19, 2018 11.11 11.11 11.11 0 +0.00(+0.00%)
Oct 18, 2018 11.25 11.25 11.11 11.11 718 -0.37(-3.26%)
Oct 17, 2018 11.40 11.48 11.40 11.48 880 -0.44(-3.67%)
Oct 16, 2018 11.55 11.92 11.55 11.92 848 +0.08(+0.66%)
Oct 15, 2018 11.84 11.84 11.84 76 +0.00(+0.00%)
Oct 12, 2018 11.84 11.84 11.84 87 +0.00(+0.00%)
Oct 11, 2018 11.85 11.85 11.84 11.84 779 -0.38(-3.13%)
Oct 10, 2018 10.52 12.22 10.52 12.22 1,085 -0.47(-3.70%)
Oct 09, 2018 12.49 12.69 12.49 12.69 2,877 -2.91(-18.64%)
Oct 08, 2018 15.60 15.60 15.60 15.60 1,599 +3.08(+24.64%)
Oct 05, 2018 12.50 12.52 12.50 12.52 300 -0.09(-0.74%)
Oct 04, 2018 12.61 12.61 12.61 12.61 4,785 +0.01(+0.12%)
Oct 03, 2018 12.46 12.70 12.45 12.60 2,360 +0.71(+6.02%)
Oct 02, 2018 12.20 12.20 11.88 1,600 -0.32(-2.64%)
Oct 01, 2018 12.20 12.20 12.20 12.20 662 +0.14(+1.14%)
Sep 28, 2018 12.06 12.06 12.06 12.06 600 +0.48(+4.17%)
Sep 27, 2018 11.62 11.62 11.57 11.58 872 +0.04(+0.31%)
Sep 26, 2018 11.66 11.66 11.52 11.55 5,519 -0.54(-4.50%)
Sep 25, 2018 12.08 12.09 12.08 12.09 1,865 +0.30(+2.58%)
Sep 24, 2018 11.79 11.79 11.79 11.79 100 +0.28(+2.44%)
Sep 21, 2018 11.50 11.50 11.50 11.50 500 +0.10(+0.91%)
Sep 20, 2018 11.40 11.40 11.40 71 +0.00(+0.00%)
Sep 19, 2018 11.40 11.40 11.40 11.40 1,093 +0.53(+4.86%)
Sep 18, 2018 10.80 10.87 10.75 10.87 12,158 +0.08(+0.70%)
Sep 17, 2018 10.71 10.80 10.68 10.80 10,300 -0.16(-1.47%)
Sep 14, 2018 11.06 11.06 10.96 10.96 900 -0.11(-0.97%)
Sep 13, 2018 11.07 11.07 11.07 11.07 4,600 +0.06(+0.59%)
Sep 12, 2018 11.03 11.05 10.99 11.00 1,915 +0.05(+0.44%)
Sep 11, 2018 10.92 10.95 10.92 10.95 23,381 -0.16(-1.42%)
Sep 10, 2018 11.22 11.30 11.11 11.11 60,381 +0.19(+1.76%)
Sep 07, 2018 10.92 10.99 10.88 10.92 4,200 -0.06(-0.54%)
Sep 06, 2018 10.98 10.98 10.98 10.98 3,200 -0.19(-1.71%)
Sep 05, 2018 11.17 11.17 11.17 11.17 1,000 -0.33(-2.87%)
Sep 04, 2018 11.48 11.56 11.47 11.50 27,560 -0.35(-2.92%)
Aug 31, 2018 11.84 11.84 11.84 0 -0.26(-2.12%)
Aug 30, 2018 12.04 12.14 11.77 12.10 7,267 -0.40(-3.21%)
Aug 29, 2018 12.50 12.50 12.50 210 +0.00(+0.00%)
Aug 28, 2018 12.50 12.50 12.50 12.50 1,000 +0.24(+1.96%)
Aug 27, 2018 12.26 12.26 12.26 75 +0.00(+0.00%)
Aug 24, 2018 12.26 12.26 12.26 12.26 1,000 +0.20(+1.63%)
Aug 23, 2018 12.01 12.06 12.01 12.06 1,657 +0.66(+5.82%)
Aug 22, 2018 11.40 11.40 11.40 28 +0.00(+0.00%)
Aug 20, 2018 11.40 11.40 11.40 0 -0.20(-1.74%)
Aug 17, 2018 11.51 11.60 11.51 11.60 200 +0.08(+0.71%)
Aug 15, 2018 11.52 11.52 11.52 0 +0.00(+0.00%)
Aug 14, 2018 11.76 11.76 11.52 11.52 2,596 -0.28(-2.35%)
Aug 13, 2018 11.80 11.80 11.80 11.80 2,268 -0.07(-0.59%)
Aug 10, 2018 11.87 11.87 11.87 11.87 300 -0.59(-4.74%)
Aug 08, 2018 12.46 12.46 12.46 0 -0.55(-4.20%)
Aug 07, 2018 13.00 13.00 13.00 13.00 204 +0.53(+4.22%)
Aug 03, 2018 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 02, 2018 12.38 12.48 12.38 12.48 1,357 +0.00(+0.00%)
Aug 01, 2018 9,181 +0.00(+0.00%)
Jul 31, 2018 11.17 11.21 11.10 11.21 3,578 -0.17(-1.50%)
Jul 30, 2018 11.34 11.38 11.34 11.38 236 -0.16(-1.37%)
Jul 27, 2018 11.54 11.54 11.54 11.54 500 +0.04(+0.36%)
Jul 26, 2018 11.50 11.50 11.50 11.50 4,686 -0.04(-0.30%)
Jul 24, 2018 11.53 11.53 11.53 903 +0.05(+0.47%)
Jul 23, 2018 11.41 11.50 11.41 11.48 6,925 +0.54(+4.96%)
Jul 20, 2018 10.98 10.98 10.94 10.94 5,240 -0.06(-0.57%)
Jul 19, 2018 11.10 11.10 11.00 11.00 950 -0.10(-0.93%)
Jul 18, 2018 10.95 11.17 10.95 11.10 22,418 -0.22(-1.98%)
Jul 16, 2018 11.33 11.33 11.33 50 -0.14(-1.26%)
Jul 13, 2018 11.48 11.48 11.47 11.47 410 +0.37(+3.38%)
Jul 11, 2018 11.10 11.10 11.10 0 -0.01(-0.13%)
Jul 10, 2018 11.17 11.25 11.11 11.11 32,868 +0.17(+1.55%)
Jul 09, 2018 10.94 10.94 10.94 10.94 293 +0.29(+2.77%)
Jul 06, 2018 10.66 10.66 10.65 10.65 1,000 -0.26(-2.40%)
Jul 03, 2018 10.91 10.91 10.91 0 +0.05(+0.46%)
Jun 29, 2018 10.86 10.86 10.86 0 -0.03(-0.30%)
Jun 28, 2018 10.87 10.92 10.87 10.89 30,075 +0.11(+0.98%)
Jun 27, 2018 10.79 10.79 10.79 10.79 517 +0.29(+2.76%)
Jun 26, 2018 10.58 10.58 10.50 10.50 7,871 -0.08(-0.75%)
Jun 25, 2018 10.55 10.64 10.55 10.58 2,400 +0.03(+0.25%)
Jun 22, 2018 10.79 10.79 10.55 10.55 26,694 -0.15(-1.36%)
Jun 21, 2018 10.52 10.70 10.52 10.70 2,110 +0.14(+1.31%)
Jun 20, 2018 10.73 10.75 10.56 10.56 2,371 -0.40(-3.64%)
Jun 18, 2018 10.96 10.96 10.96 0 -0.09(-0.86%)
Jun 15, 2018 11.27 11.00 11.05 11,046 -0.22(-1.94%)
Jun 14, 2018 11.40 11.40 11.26 11.27 7,405 -0.01(-0.13%)
Jun 13, 2018 11.24 11.28 11.24 11.28 5,875 +0.02(+0.18%)
Jun 12, 2018 11.55 11.55 11.26 11.26 7,330 -0.22(-1.93%)
Jun 11, 2018 11.48 11.49 11.48 11.48 4,053 -0.11(-0.99%)
Jun 08, 2018 11.60 11.60 11.60 11.60 470 -0.08(-0.65%)
Jun 06, 2018 11.68 11.68 11.68 0 -0.20(-1.68%)
Jun 05, 2018 11.91 11.96 11.88 11.88 4,000 -0.28(-2.31%)
Jun 04, 2018 12.38 12.38 12.16 12.16 4,716 -0.53(-4.14%)
Jun 01, 2018 13.00 13.00 12.68 12.68 3,747 +0.02(+0.17%)
May 25, 2018 12.66 12.66 12.66 19,306 -0.97(-7.13%)
May 23, 2018 13.63 13.63 13.63 1,029 -0.54(-3.80%)
May 22, 2018 14.42 14.42 14.17 14.17 5,850 +0.15(+1.07%)
May 18, 2018 14.02 14.02 14.02 0 -0.19(-1.32%)
May 17, 2018 13.83 14.22 13.83 14.21 4,321 +0.98(+7.41%)
May 15, 2018 13.23 13.23 13.23 0 +0.19(+1.42%)
May 14, 2018 12.88 13.04 12.88 13.04 52,697 +0.31(+2.47%)
May 11, 2018 12.61 12.82 12.61 12.73 2,235 +0.18(+1.45%)
May 10, 2018 12.65 12.68 12.54 12.55 26,595 -0.36(-2.79%)
May 09, 2018 12.95 13.00 12.91 12.91 30,237 +0.32(+2.50%)
May 08, 2018 12.74 12.74 12.53 12.59 44,704 -0.96(-7.09%)
May 07, 2018 13.91 13.91 13.55 13.55 89,128 -0.05(-0.40%)
May 04, 2018 14.00 14.00 13.61 13.61 1,351 -0.58(-4.09%)
May 03, 2018 14.20 14.20 14.19 14.19 45,698 -0.73(-4.90%)
May 02, 2018 14.73 14.92 14.73 14.92 47,913 +0.15(+1.04%)
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.