Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soma Gold Corp (TSV: PBR )

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 (%)
Jul 28, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 27, 2017 0.1950 0.2000 0.1850 0.2000 81,000 +0.00(+0.00%)
Jul 26, 2017 0.1850 0.2000 0.1850 0.2000 103,000 +0.01(+5.26%)
Jul 25, 2017 0.1900 0.1900 0.1900 0.1900 22,500 +0.00(+0.00%)
Jul 24, 2017 0.1950 0.2000 0.1900 0.1900 55,000 -0.01(-2.56%)
Jul 21, 2017 0.1950 0.1950 0.1950 0.1950 7,000 +0.00(+0.00%)
Jul 20, 2017 0.1900 0.1950 0.1900 0.1950 54,500 +0.02(+8.33%)
Jul 18, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 17, 2017 0.1850 0.1900 0.1850 0.1900 72,000 +0.00(+0.00%)
Jul 13, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 12, 2017 0.1950 0.2000 0.1950 0.2000 64,000 +0.01(+2.56%)
Jul 11, 2017 0.1900 0.2000 0.1850 0.1950 81,100 -0.01(-2.50%)
Jul 10, 2017 0.2000 0.2000 0.2000 0.2000 6,000 -0.00(-2.44%)
Jul 07, 2017 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Jul 06, 2017 0.2000 0.2050 0.1950 0.2050 97,500 +0.01(+5.13%)
Jul 05, 2017 0.2050 0.2100 0.1950 0.1950 114,000 -0.02(-11.36%)
Jul 03, 2017 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 30, 2017 0.2200 0.2200 0.2200 200 +0.02(+7.32%)
Jun 29, 2017 0.2150 0.2200 0.2050 0.2050 112,000 -0.02(-6.82%)
Jun 28, 2017 0.2150 0.2200 0.2100 0.2200 52,000 +0.00(+0.00%)
Jun 26, 2017 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jun 19, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jun 16, 2017 0.2150 0.2250 0.2100 0.2250 75,000 +0.01(+2.27%)
Jun 15, 2017 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Jun 14, 2017 0.2200 0.2200 0.2200 0.2200 100,000 -0.01(-2.22%)
Jun 13, 2017 0.2250 0.2250 0.2100 0.2250 72,000 +0.00(+0.00%)
Jun 12, 2017 0.2200 0.2250 0.2200 0.2250 10,000 +0.01(+4.65%)
Jun 09, 2017 0.2150 0.2250 0.2150 0.2150 64,000 +0.00(+0.00%)
Jun 08, 2017 0.2200 0.2250 0.2150 0.2150 34,000 +0.00(+0.00%)
Jun 07, 2017 0.2200 0.2200 0.2150 0.2150 565,000 -0.01(-2.27%)
Jun 06, 2017 0.2250 0.2250 0.2200 0.2200 321,000 -0.01(-4.35%)
Jun 05, 2017 0.2150 0.2300 0.2150 0.2300 60,040 +0.01(+4.55%)
Jun 02, 2017 0.2100 0.2250 0.2050 0.2200 883,000 +0.01(+4.76%)
Jun 01, 2017 0.2100 0.2100 0.2000 0.2100 419,000 -0.01(-4.55%)
May 31, 2017 0.2050 0.2200 0.2050 0.2200 353,000 +0.02(+10.00%)
May 30, 2017 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
May 29, 2017 0.2050 0.2050 0.2000 0.2000 221,333 -0.00(-2.44%)
May 26, 2017 0.2050 0.2100 0.2050 0.2050 186,902 -0.02(-6.82%)
May 25, 2017 0.2100 0.2200 0.2100 0.2200 157,500 +0.01(+2.33%)
May 24, 2017 0.2150 0.2150 0.2150 0.2150 160,000 -0.01(-4.44%)
May 23, 2017 0.2150 0.2250 0.2150 0.2250 52,000 +0.00(+0.00%)
May 19, 2017 0.2300 0.2300 0.2100 0.2250 104,152 -0.01(-2.17%)
May 18, 2017 0.2300 0.2400 0.2200 0.2300 60,500 -0.01(-4.17%)
May 15, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 11, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
May 10, 2017 0.2100 0.2200 0.2100 0.2150 25,000 +0.01(+4.88%)
May 09, 2017 0.1900 0.2100 0.1900 0.2050 139,000 +0.01(+7.89%)
May 08, 2017 0.1900 0.2000 0.1900 0.1900 98,500 +0.00(+0.00%)
May 05, 2017 0.2250 0.2250 0.1900 0.1900 955,000 -0.04(-19.15%)
May 02, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 01, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Apr 28, 2017 0.2300 0.2400 0.2300 0.2400 21,000 +0.01(+2.13%)
Apr 27, 2017 0.2250 0.2350 0.2250 0.2350 10,000 +0.01(+4.44%)
Apr 26, 2017 0.2150 0.2250 0.2150 0.2250 24,500 -0.01(-2.17%)
Apr 25, 2017 0.2300 0.2400 0.2150 0.2300 34,000 -0.01(-4.17%)
Apr 24, 2017 0.2200 0.2400 0.2100 0.2400 27,000 +0.00(+0.00%)
Apr 20, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 19, 2017 0.2250 0.2400 0.2250 0.2400 41,500 -0.01(-2.04%)
Apr 17, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Apr 13, 2017 0.2400 0.2500 0.2200 0.2500 78,000 +0.01(+4.17%)
Apr 12, 2017 0.2450 0.2500 0.2200 0.2400 43,145 +0.01(+4.35%)
Apr 11, 2017 0.2150 0.2300 0.2150 0.2300 104,700 +0.01(+2.22%)
Apr 06, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 04, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Apr 03, 2017 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+4.65%)
Mar 31, 2017 0.2150 0.2150 0.2150 0.2150 5,500 -0.01(-4.44%)
Mar 30, 2017 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
Mar 29, 2017 0.2050 0.2250 0.2000 0.2250 35,000 +0.02(+9.76%)
Mar 28, 2017 0.2050 0.2050 0.2050 0.2050 30,000 -0.01(-2.38%)
Mar 27, 2017 0.2200 0.2300 0.2100 0.2100 33,800 -0.02(-6.67%)
Mar 23, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 22, 2017 0.2250 0.2250 0.2100 0.2150 11,500 +0.01(+2.38%)
Mar 21, 2017 0.2100 0.2250 0.2100 0.2100 9,000 -0.02(-8.70%)
Mar 20, 2017 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Mar 17, 2017 0.2150 0.2250 0.2100 0.2100 19,000 -0.01(-2.33%)
Mar 16, 2017 0.2200 0.2200 0.2150 0.2150 51,000 -0.02(-6.52%)
Mar 14, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 13, 2017 0.2300 0.2400 0.2200 0.2300 80,496 +0.00(+0.00%)
Mar 10, 2017 0.2150 0.2300 0.2150 0.2300 144,500 +0.02(+6.98%)
Mar 09, 2017 0.2150 0.2150 0.2150 0.2150 18,500 +0.00(+0.00%)
Mar 08, 2017 0.2150 0.2300 0.2150 0.2150 76,916 +0.00(+0.00%)
Mar 07, 2017 0.2150 0.2300 0.2150 0.2150 19,250 -0.02(-6.52%)
Mar 06, 2017 0.2200 0.2300 0.2150 0.2300 40,500 +0.00(+0.00%)
Mar 03, 2017 0.2200 0.2300 0.2200 0.2300 44,500 +0.01(+4.55%)
Mar 02, 2017 0.2250 0.2350 0.2200 0.2200 61,533 -0.01(-2.22%)
Mar 01, 2017 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
Feb 28, 2017 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-4.26%)
Feb 27, 2017 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+2.17%)
Feb 24, 2017 0.2350 0.2350 0.2250 0.2300 59,000 -0.01(-6.12%)
Feb 23, 2017 0.2350 0.2450 0.2200 0.2450 30,500 +0.02(+11.36%)
Feb 22, 2017 0.2400 0.2400 0.2200 0.2200 20,500 -0.02(-8.33%)
Feb 21, 2017 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 16, 2017 0.2250 0.2300 0.2250 0.2300 76,500 +0.01(+4.55%)
Feb 15, 2017 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-4.35%)
Feb 14, 2017 0.2250 0.2300 0.2250 0.2300 31,289 +0.01(+2.22%)
Feb 13, 2017 0.2250 0.2250 0.2250 0.2250 20,000 -0.01(-2.17%)
Feb 10, 2017 0.2200 0.2300 0.2200 0.2300 16,500 +0.00(+0.00%)
Feb 09, 2017 0.2300 0.2300 0.2300 0.2300 31,851 +0.01(+4.55%)
Feb 08, 2017 0.2200 0.2300 0.2200 0.2200 30,500 -0.01(-6.38%)
Feb 07, 2017 0.2450 0.2450 0.2250 0.2350 70,080 +0.00(+0.00%)
Feb 06, 2017 0.2300 0.2350 0.2250 0.2350 116,000 +0.00(+0.00%)
Feb 03, 2017 0.2200 0.2350 0.2200 0.2350 39,000 +0.00(+2.17%)
Feb 01, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jan 31, 2017 0.2250 0.2250 0.2250 0.2250 20,000 +0.01(+2.27%)
Jan 30, 2017 0.2250 0.2300 0.2150 0.2200 227,000 +0.01(+4.76%)
Jan 27, 2017 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Jan 26, 2017 0.2050 0.2050 0.2050 0.2050 20,550 +0.00(+2.50%)
Jan 25, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 24, 2017 0.2050 0.2150 0.2000 0.2000 272,000 -0.01(-4.76%)
Jan 23, 2017 0.2100 0.2100 0.2000 0.2100 116,500 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2100 0.2100 300 +0.01(+5.00%)
Jan 18, 2017 0.2000 0.2400 0.2000 0.2000 110,000 +0.01(+2.56%)
Jan 17, 2017 0.1950 0.2100 0.1900 0.1950 482,000 -0.01(-2.50%)
Jan 16, 2017 0.2100 0.2200 0.2000 0.2000 181,000 -0.01(-4.76%)
Jan 13, 2017 0.2050 0.2100 0.2000 0.2100 80,000 +0.01(+7.69%)
Jan 12, 2017 0.2000 0.2050 0.1900 0.1950 85,500 -0.01(-7.14%)
Jan 11, 2017 0.2100 0.2200 0.2000 0.2100 270,500 -0.01(-2.33%)
Jan 10, 2017 0.2250 0.2350 0.2200 0.2150 171,500 -0.03(-12.24%)
Jan 09, 2017 0.2550 0.2550 0.2200 0.2450 28,500 +0.01(+4.26%)
Jan 06, 2017 0.2300 0.2600 0.2300 0.2350 57,500 -0.01(-2.08%)
Jan 05, 2017 0.2250 0.2400 0.2200 0.2400 12,800 -0.02(-5.88%)
Jan 03, 2017 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.04(+19.05%)
Dec 28, 2016 0.2000 0.2100 0.1900 0.2100 77,170 +0.00(+0.00%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 22, 2016 0.1950 0.2000 0.1950 0.2000 100,000 +0.01(+2.56%)
Dec 20, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 19, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 16, 2016 0.1750 0.1800 0.1700 0.1800 39,000 +0.00(+0.00%)
Dec 15, 2016 0.1900 0.1900 0.1800 0.1800 82,500 -0.02(-10.00%)
Dec 14, 2016 0.1850 0.2000 0.1850 0.2000 21,000 +0.00(+0.00%)
Dec 09, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 08, 2016 0.1950 0.1950 0.1950 0.1950 120,000 -0.01(-7.14%)
Dec 07, 2016 0.2000 0.2100 0.2000 0.2100 5,000 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.2200 0.1900 0.2100 325,000 +0.02(+13.51%)
Dec 05, 2016 0.1850 0.1850 0.1850 0.1850 55,500 -0.02(-7.50%)
Dec 02, 2016 0.1900 0.2000 0.1900 0.2000 41,000 +0.01(+5.26%)
Nov 30, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Nov 28, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 25, 2016 0.1900 0.2100 0.1900 0.2100 24,125 -0.01(-2.33%)
Nov 24, 2016 0.1750 0.2150 0.1750 0.2150 109,000 +0.03(+16.22%)
Nov 23, 2016 0.1950 0.1950 0.1850 0.1850 67,900 -0.02(-7.50%)
Nov 22, 2016 0.1950 0.2000 0.1900 0.2000 60,500 -0.02(-9.09%)
Nov 18, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 17, 2016 0.2000 0.2100 0.2000 0.2100 15,500 -0.01(-2.33%)
Nov 16, 2016 0.2000 0.2150 0.1950 0.2150 73,725 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Nov 11, 2016 0.2000 0.2200 0.2000 0.2200 184,000 -0.01(-2.22%)
Nov 10, 2016 0.2250 0.2250 0.2000 0.2250 51,500 +0.01(+4.65%)
Nov 08, 2016 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Nov 07, 2016 0.2100 0.2400 0.2100 0.2400 61,500 +0.02(+9.09%)
Nov 04, 2016 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-4.35%)
Nov 03, 2016 0.2200 0.2300 0.2200 0.2300 55,035 +0.01(+4.55%)
Nov 02, 2016 0.2250 0.2350 0.2200 0.2200 39,000 -0.01(-2.22%)
Nov 01, 2016 0.2200 0.2250 0.2200 0.2250 4,500 -0.01(-6.25%)
Oct 31, 2016 0.2350 0.2400 0.2350 0.2400 120,000 +0.02(+9.09%)
Oct 28, 2016 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Oct 27, 2016 0.2200 0.2200 0.2100 0.2200 104,000 +0.02(+7.32%)
Oct 26, 2016 0.2100 0.2100 0.2000 0.2050 45,500 -0.01(-4.65%)
Oct 25, 2016 0.2100 0.2150 0.2100 0.2150 50,400 +0.01(+2.38%)
Oct 24, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Oct 21, 2016 0.2100 0.2200 0.1950 0.2100 382,944 +0.00(+0.00%)
Oct 20, 2016 0.2000 0.2100 0.1850 0.2100 116,000 +0.00(+0.00%)
Oct 19, 2016 0.2100 0.2100 0.2100 0.2100 44,000 +0.00(+0.00%)
Oct 18, 2016 0.2200 0.2200 0.2000 0.2100 47,996 +0.00(+0.00%)
Oct 17, 2016 0.2100 0.2100 0.2100 0.2100 7,000 -0.01(-4.55%)
Oct 14, 2016 0.2250 0.2300 0.2200 0.2200 46,000 +0.00(+0.00%)
Oct 13, 2016 0.2200 0.2200 0.2200 0.2200 2,375 -0.01(-6.38%)
Oct 11, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 07, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Oct 06, 2016 0.2150 0.2500 0.2150 0.2300 483,300 +0.02(+6.98%)
Oct 05, 2016 0.2000 0.2200 0.2000 0.2150 44,000 +0.01(+7.50%)
Oct 04, 2016 0.2200 0.2200 0.2000 0.2000 277,302 -0.02(-11.11%)
Oct 03, 2016 0.2300 0.2300 0.2250 0.2250 100,000 -0.01(-2.17%)
Sep 30, 2016 0.2300 0.2300 0.2300 0.2300 75,419 +0.00(+0.00%)
Sep 29, 2016 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2300 0.2100 0.2300 92,715 +0.00(+0.00%)
Sep 27, 2016 0.2300 0.2300 0.2250 0.2300 124,600 +0.00(+0.00%)
Sep 26, 2016 0.2350 0.2350 0.2300 0.2300 20,000 -0.01(-4.17%)
Sep 23, 2016 0.2400 0.2400 0.2200 0.2400 94,260 -0.01(-4.00%)
Sep 22, 2016 0.2450 0.2500 0.2450 0.2500 12,250 +0.01(+4.17%)
Sep 21, 2016 0.2300 0.2400 0.2250 0.2400 113,913 +0.00(+0.00%)
Sep 20, 2016 0.2300 0.2400 0.2300 0.2400 81,000 -0.01(-2.04%)
Sep 19, 2016 0.2400 0.2450 0.2300 0.2450 144,800 -0.01(-2.00%)
Sep 16, 2016 0.2250 0.2500 0.2250 0.2500 135,913 +0.03(+13.64%)
Sep 15, 2016 0.2400 0.2500 0.2200 0.2200 36,830 -0.01(-4.35%)
Sep 14, 2016 0.2400 0.2400 0.2300 0.2300 35,000 -0.01(-4.17%)
Sep 13, 2016 0.2450 0.2450 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 12, 2016 0.2500 0.2500 0.2400 0.2400 51,500 -0.01(-4.00%)
Sep 09, 2016 0.2650 0.2700 0.2500 0.2500 76,000 -0.02(-5.66%)
Sep 08, 2016 0.2550 0.2650 0.2550 0.2650 78,000 +0.01(+1.92%)
Sep 07, 2016 0.2700 0.2700 0.2500 0.2600 32,500 -0.02(-7.14%)
Sep 06, 2016 0.2800 0.2900 0.2700 0.2800 102,900 +0.04(+14.29%)
Sep 02, 2016 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Aug 31, 2016 0.2650 0.2650 0.2650 0 +0.03(+12.77%)
Aug 30, 2016 0.2400 0.2400 0.2350 0.2350 32,500 -0.01(-4.08%)
Aug 29, 2016 0.2700 0.2700 0.2400 0.2450 41,000 +0.00(+0.00%)
Aug 26, 2016 0.2400 0.2700 0.2400 0.2450 210,500 +0.01(+2.08%)
Aug 25, 2016 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2450 99,000 -0.02(-7.55%)
Aug 23, 2016 0.2800 0.2800 0.2650 0.2650 19,000 -0.04(-14.52%)
Aug 22, 2016 0.3100 0.3100 0.2800 0.3100 25,750 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.3100 0.2750 0.3100 103,802 +0.03(+10.71%)
Aug 18, 2016 0.2650 0.2800 0.2600 0.2800 70,250 +0.02(+7.69%)
Aug 17, 2016 0.2900 0.2900 0.2600 0.2600 302,099 -0.03(-11.86%)
Aug 16, 2016 0.3300 0.3300 0.2950 0.2950 181,285 -0.03(-9.23%)
Aug 15, 2016 0.3000 0.3250 0.2950 0.3250 497,449 +0.03(+8.33%)
Aug 12, 2016 0.2500 0.3150 0.2500 0.3000 350,480 +0.06(+25.00%)
Aug 11, 2016 0.2300 0.2450 0.2300 0.2400 98,500 +0.01(+4.35%)
Aug 10, 2016 0.2300 0.2300 0.2200 0.2300 46,248 +0.01(+2.22%)
Aug 09, 2016 0.2200 0.2250 0.2100 0.2250 150,500 +0.01(+2.27%)
Aug 08, 2016 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Aug 05, 2016 0.2300 0.2300 0.2100 0.2100 51,000 -0.02(-8.70%)
Aug 04, 2016 0.2300 0.2300 0.2200 0.2300 121,102 +0.01(+4.55%)
Aug 03, 2016 0.2300 0.2300 0.2200 0.2200 57,000 -0.01(-4.35%)
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.