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 (%)
Aug 30, 2019 5.350 5.380 5.350 5.380 700 -0.20(-3.59%)
Aug 29, 2019 5.546 5.580 5.512 5.580 1,982 +0.34(+6.53%)
Aug 28, 2019 5.250 5.260 5.238 5.238 2,061 +0.28(+5.61%)
Aug 27, 2019 4.904 4.960 4.904 4.960 1,763 -0.08(-1.52%)
Aug 26, 2019 5.179 5.179 5.037 5.037 2,808 -0.12(-2.42%)
Aug 23, 2019 5.164 5.186 5.162 5.162 2,300 -0.09(-1.68%)
Aug 22, 2019 5.250 5.250 5.250 5.250 724 -0.20(-3.64%)
Aug 21, 2019 5.390 5.449 5.390 5.449 1,509 +0.04(+0.69%)
Aug 20, 2019 5.440 5.440 5.411 5.411 530 +0.06(+1.18%)
Aug 19, 2019 5.360 5.360 5.348 5.348 536 +0.02(+0.43%)
Aug 16, 2019 5.328 5.328 5.325 5.325 1,000 +0.27(+5.25%)
Aug 15, 2019 5.119 5.119 5.059 5.059 2,285 -0.18(-3.42%)
Aug 14, 2019 5.238 5.238 5.238 5.238 506 -0.29(-5.28%)
Aug 13, 2019 5.510 5.530 5.500 5.530 1,322 +0.13(+2.44%)
Aug 12, 2019 5.376 5.428 5.373 5.398 15,844 +0.15(+2.81%)
Aug 09, 2019 5.251 5.251 5.251 5.251 2,000 +0.10(+1.93%)
Aug 08, 2019 5.220 5.220 5.050 5.151 6,315 +0.11(+2.20%)
Aug 07, 2019 5.044 5.048 5.040 5.040 1,440 -0.08(-1.48%)
Aug 06, 2019 5.211 5.211 5.041 5.116 4,808 +0.08(+1.50%)
Aug 02, 2019 5.050 5.550 5.040 5.040 516 -0.50(-9.03%)
Aug 01, 2019 5.550 5.751 5.540 5.540 18,008 -0.02(-0.35%)
Jul 31, 2019 5.710 5.910 5.490 5.560 19,031 +0.59(+11.89%)
Jul 30, 2019 4.973 4.973 4.953 4.969 11,092 +0.24(+5.16%)
Jul 29, 2019 4.725 4.725 4.725 4.725 617 +0.14(+2.99%)
Jul 26, 2019 4.770 4.770 4.547 4.588 15,700 -0.18(-3.82%)
Jul 25, 2019 4.829 4.829 4.770 4.770 10,748 -0.12(-2.43%)
Jul 24, 2019 4.995 4.995 4.841 4.889 3,376 -0.13(-2.59%)
Jul 23, 2019 4.999 5.019 4.999 5.019 2,166 +0.11(+2.22%)
Jul 22, 2019 4.910 4.910 4.910 4.910 100 +0.02(+0.49%)
Jul 19, 2019 4.860 4.886 4.860 4.886 3,100 +0.03(+0.53%)
Jul 18, 2019 4.900 4.900 4.844 4.860 2,030 -0.10(-2.00%)
Jul 17, 2019 5.024 5.024 4.959 4.959 6,075 -0.19(-3.70%)
Jul 16, 2019 5.350 5.380 5.150 5.150 2,273 -0.19(-3.62%)
Jul 15, 2019 5.413 5.413 5.343 5.343 13,283 +0.16(+3.05%)
Jul 12, 2019 5.170 5.186 5.170 5.186 400 +0.10(+1.94%)
Jul 11, 2019 5.082 5.087 5.074 5.087 6,779 +0.07(+1.33%)
Jul 10, 2019 5.082 5.082 5.020 5.020 1,458 +0.22(+4.49%)
Jul 09, 2019 4.804 4.804 4.804 4.804 1,327 -0.17(-3.48%)
Jul 08, 2019 4.977 4.977 4.977 4.977 655 -0.01(-0.26%)
Jul 05, 2019 4.990 4.990 4.990 4.990 1,600 -0.11(-2.07%)
Jul 03, 2019 5.129 5.129 5.096 5.096 900 +0.16(+3.15%)
Jul 02, 2019 4.960 4.960 4.940 4.940 8,349 -0.00(-0.05%)
Jul 01, 2019 4.950 4.950 4.942 4.942 4,286 +0.04(+0.82%)
Jun 28, 2019 4.970 4.989 4.902 4.902 11,100 -0.27(-5.23%)
Jun 27, 2019 5.269 5.269 5.173 5.173 7,606 -0.02(-0.45%)
Jun 26, 2019 5.233 5.233 5.181 5.196 6,444 +0.18(+3.51%)
Jun 25, 2019 4.940 5.020 4.940 5.020 3,381 +0.07(+1.41%)
Jun 24, 2019 5.086 5.086 4.950 4.950 2,187 -0.12(-2.44%)
Jun 21, 2019 5.127 5.150 5.074 5.074 6,600 -0.04(-0.82%)
Jun 20, 2019 5.126 5.130 5.116 5.116 7,500 +0.09(+1.71%)
Jun 19, 2019 5.074 5.074 5.030 5.030 11,994 +0.13(+2.66%)
Jun 18, 2019 4.899 4.899 4.899 4.899 235 +0.15(+3.27%)
Jun 17, 2019 4.748 4.748 4.745 4.745 414 +0.02(+0.52%)
Jun 14, 2019 4.870 4.870 4.720 4.720 30,900 -0.20(-4.12%)
Jun 13, 2019 4.970 4.970 4.923 4.923 3,145 +0.09(+1.92%)
Jun 12, 2019 4.962 4.962 4.830 4.830 31,458 -0.21(-4.17%)
Jun 11, 2019 5.071 5.110 5.040 5.040 18,847 -0.04(-0.85%)
Jun 10, 2019 5.020 5.139 5.020 5.083 5,559 -0.19(-3.55%)
Jun 07, 2019 5.270 5.270 5.270 5.270 200 +0.10(+1.96%)
Jun 06, 2019 5.169 5.169 5.169 5.169 712 -0.13(-2.46%)
Jun 05, 2019 5.294 5.299 5.277 5.299 7,438 -0.10(-1.77%)
Jun 04, 2019 5.530 5.530 5.395 5.395 3,331 +0.07(+1.40%)
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.