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 (%)
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%)
Aug 02, 2016 0.2300 0.2450 0.2300 0.2300 310,200 -0.00(-2.13%)
Jul 29, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 28, 2016 0.2400 0.2400 0.2300 0.2350 84,990 +0.00(+2.17%)
Jul 27, 2016 0.2300 0.2300 0.2300 0.2300 82,955 +0.00(+0.00%)
Jul 26, 2016 0.2300 0.2300 0.2300 0.2300 34,338 +0.01(+4.55%)
Jul 25, 2016 0.2300 0.2300 0.2200 0.2200 29,970 -0.01(-4.35%)
Jul 22, 2016 0.2300 0.2400 0.2250 0.2300 169,992 +0.00(+0.00%)
Jul 20, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 19, 2016 0.2300 0.2350 0.2300 0.2350 29,000 +0.00(+2.17%)
Jul 18, 2016 0.2500 0.2500 0.2300 0.2300 217,630 -0.01(-4.17%)
Jul 15, 2016 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Jul 14, 2016 0.2450 0.2450 0.2450 0.2450 8,500 -0.01(-3.92%)
Jul 13, 2016 0.2500 0.2550 0.2450 0.2550 25,300 +0.01(+2.00%)
Jul 12, 2016 0.2550 0.2600 0.2500 0.2500 92,000 -0.01(-3.85%)
Jul 11, 2016 0.2600 0.2600 0.2450 0.2600 140,130 +0.02(+8.33%)
Jul 08, 2016 0.2550 0.2400 0.2400 87,000 -0.01(-4.00%)
Jul 07, 2016 0.2500 0.2500 0.2400 0.2500 26,355 +0.01(+2.04%)
Jul 05, 2016 0.2550 0.2550 0.2400 0.2450 152,600 -0.01(-3.92%)
Jul 04, 2016 0.2550 0.2550 0.2450 0.2550 78,905 +0.00(+0.00%)
Jun 30, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jun 29, 2016 0.2500 0.2500 0.2400 0.2450 44,000 +0.01(+2.08%)
Jun 28, 2016 0.2400 0.2400 0.2400 0.2400 47,000 +0.01(+2.13%)
Jun 27, 2016 0.2500 0.2600 0.2350 0.2350 133,000 -0.02(-6.00%)
Jun 24, 2016 0.2600 0.2600 0.2500 0.2500 12,000 -0.01(-3.85%)
Jun 23, 2016 0.2550 0.2650 0.2500 0.2600 383,543 -0.01(-1.89%)
Jun 22, 2016 0.2650 0.2650 0.2550 0.2650 103,824 +0.01(+1.92%)
Jun 21, 2016 0.2550 0.2700 0.2500 0.2600 329,220 +0.02(+6.12%)
Jun 20, 2016 0.2550 0.2600 0.2450 0.2450 60,800 -0.01(-3.92%)
Jun 17, 2016 0.2500 0.2600 0.2400 0.2550 105,115 +0.02(+6.25%)
Jun 16, 2016 0.2650 0.2650 0.2400 0.2400 240,197 -0.01(-4.00%)
Jun 15, 2016 0.2500 0.2500 0.2400 0.2500 201,231 +0.00(+0.00%)
Jun 14, 2016 0.2600 0.2700 0.2400 0.2500 82,500 -0.02(-7.41%)
Jun 13, 2016 0.2550 0.2750 0.2550 0.2700 185,250 +0.02(+5.88%)
Jun 10, 2016 0.2500 0.2550 0.2400 0.2550 161,945 +0.00(+0.00%)
Jun 09, 2016 0.2500 0.2600 0.2450 0.2550 242,986 +0.01(+2.00%)
Jun 08, 2016 0.2500 0.2550 0.2400 0.2500 33,000 +0.00(+0.00%)
Jun 07, 2016 0.2500 0.2500 0.2400 0.2500 50,352 +0.00(+0.00%)
Jun 06, 2016 0.2500 0.2500 0.2400 0.2500 159,636 +0.01(+2.04%)
Jun 03, 2016 0.2450 0.2500 0.2350 0.2450 109,250 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2450 0.2300 0.2450 66,755 +0.01(+2.08%)
Jun 01, 2016 0.2400 0.2400 0.2200 0.2400 82,250 +0.01(+4.35%)
May 31, 2016 0.2400 0.2450 0.2300 0.2300 59,200 -0.01(-4.17%)
May 30, 2016 0.2450 0.2450 0.2300 0.2400 46,183 +0.01(+6.67%)
May 27, 2016 0.2050 0.2250 0.2050 0.2250 56,000 +0.02(+9.76%)
May 26, 2016 0.2300 0.2300 0.2050 0.2050 72,000 -0.02(-8.89%)
May 25, 2016 0.2450 0.2450 0.2250 0.2250 39,850 -0.02(-8.16%)
May 24, 2016 0.2500 0.2500 0.2400 0.2450 76,000 -0.01(-2.00%)
May 20, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 19, 2016 0.2450 0.2500 0.2450 0.2500 60,836 +0.00(+0.00%)
May 18, 2016 0.2500 0.2600 0.2500 0.2500 111,000 -0.02(-7.41%)
May 17, 2016 0.2500 0.2700 0.2450 0.2700 81,000 +0.01(+3.85%)
May 16, 2016 0.2750 0.2850 0.2600 0.2600 60,000 +0.01(+1.96%)
May 13, 2016 0.2700 0.2900 0.2500 0.2550 130,700 +0.01(+2.00%)
May 12, 2016 0.2850 0.2850 0.2500 0.2500 183,738 -0.03(-10.71%)
May 11, 2016 0.3150 0.3150 0.2800 0.2800 130,000 -0.00(-1.75%)
May 10, 2016 0.3100 0.3100 0.2850 0.2850 101,100 -0.01(-1.72%)
May 09, 2016 0.3200 0.3200 0.2800 0.2900 167,020 -0.03(-9.38%)
May 06, 2016 0.3300 0.3400 0.3200 0.3200 163,100 -0.02(-5.88%)
May 05, 2016 0.3200 0.3550 0.3200 0.3400 206,000 +0.00(+0.00%)
May 04, 2016 0.3350 0.3400 0.3150 0.3400 114,145 +0.01(+1.49%)
May 03, 2016 0.3250 0.3450 0.3200 0.3350 505,688 +0.01(+3.08%)
May 02, 2016 0.3400 0.3400 0.3200 0.3250 83,721 -0.02(-4.41%)
Apr 29, 2016 0.3250 0.3400 0.3200 0.3400 156,500 +0.02(+4.62%)
Apr 28, 2016 0.3100 0.3250 0.3100 0.3250 128,200 +0.02(+4.84%)
Apr 27, 2016 0.3000 0.3200 0.2900 0.3100 89,500 +0.03(+10.71%)
Apr 26, 2016 0.2950 0.2950 0.2800 0.2800 77,175 -0.01(-5.08%)
Apr 25, 2016 0.2900 0.2950 0.2800 0.2950 266,056 +0.01(+1.72%)
Apr 22, 2016 0.2800 0.2900 0.2750 0.2900 96,129 +0.01(+3.57%)
Apr 21, 2016 0.2950 0.2950 0.2650 0.2800 176,742 -0.01(-3.45%)
Apr 20, 2016 0.2700 0.2900 0.2700 0.2900 154,500 +0.02(+7.41%)
Apr 19, 2016 0.2750 0.2750 0.2700 0.2700 45,000 +0.00(+0.00%)
Apr 18, 2016 0.2700 0.2750 0.2650 0.2700 264,001 +0.01(+3.85%)
Apr 15, 2016 0.2750 0.2750 0.2600 0.2600 48,500 -0.01(-3.70%)
Apr 14, 2016 0.2650 0.2700 0.2600 0.2700 94,000 +0.00(+0.00%)
Apr 13, 2016 0.2600 0.2700 0.2500 0.2700 137,500 +0.00(+0.00%)
Apr 12, 2016 0.2600 0.2700 0.2500 0.2700 679,700 +0.02(+5.88%)
Apr 11, 2016 0.2450 0.2550 0.2400 0.2550 199,500 +0.01(+4.08%)
Apr 08, 2016 0.2450 0.2550 0.2400 0.2450 121,000 -0.02(-5.77%)
Apr 07, 2016 0.2600 0.2600 0.2400 0.2600 51,000 +0.01(+4.00%)
Apr 06, 2016 0.2450 0.2500 0.2350 0.2500 134,100 +0.02(+6.38%)
Apr 05, 2016 0.2450 0.2450 0.2350 0.2350 53,100 -0.01(-4.08%)
Apr 04, 2016 0.2550 0.2550 0.2400 0.2450 24,000 -0.01(-3.92%)
Apr 01, 2016 0.2500 0.2650 0.2350 0.2550 219,032 +0.01(+4.08%)
Mar 31, 2016 0.1800 0.2450 0.1800 0.2450 288,000 +0.08(+48.48%)
Mar 30, 2016 0.1950 0.1950 0.1650 0.1650 240,000 -0.02(-13.16%)
Mar 29, 2016 0.1900 0.2300 0.1900 0.1900 231,002 +0.00(+0.00%)
Mar 28, 2016 0.1800 0.1900 0.1800 0.1900 112,000 +0.00(+0.00%)
Mar 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 23, 2016 0.1800 0.2000 0.1650 0.2000 35,500 +0.02(+11.11%)
Mar 22, 2016 0.1800 0.1800 0.1750 0.1800 17,400 -0.01(-2.70%)
Mar 21, 2016 0.1900 0.1900 0.1850 0.1850 13,300 -0.03(-13.95%)
Mar 18, 2016 0.1800 0.2200 0.1800 0.2150 45,052 +0.04(+19.44%)
Mar 17, 2016 0.1600 0.1800 0.1600 0.1800 147,800 +0.02(+12.50%)
Mar 16, 2016 0.1500 0.1600 0.1500 0.1600 25,000 +0.01(+6.67%)
Mar 15, 2016 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Mar 14, 2016 0.1450 0.1450 0.1450 0.1450 85,000 +0.00(+0.00%)
Mar 11, 2016 0.1400 0.1450 0.1400 0.1450 129,500 -0.01(-3.33%)
Mar 10, 2016 0.1400 0.1500 0.1400 0.1500 96,000 +0.00(+0.00%)
Mar 09, 2016 0.1300 0.1500 0.1250 0.1500 1,915,500 +0.02(+20.00%)
Mar 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 01, 2016 0.1250 0.1250 0.1250 0.1250 18,750 -0.01(-3.85%)
Feb 29, 2016 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Feb 26, 2016 0.1000 0.1350 0.1000 0.1350 66,400 +0.00(+0.00%)
Feb 25, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.06(+68.75%)
Feb 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 22, 2016 0.0900 0.0900 0.0900 0.0900 4,688 +0.01(+12.50%)
Jan 21, 2016 0.0800 0.0800 0.0800 0.0800 7,400 -0.01(-11.11%)
Jan 18, 2016 0.0900 0.0900 0.0900 100 +0.00(+5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 03, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Nov 30, 2015 0.0950 0.0950 0.0950 0 -0.05(-34.48%)
Nov 27, 2015 0.1400 0.1450 0.1400 0.1450 10,000 +0.05(+52.63%)
Nov 24, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 23, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Nov 20, 2015 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Nov 19, 2015 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Nov 17, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
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.