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 (%)
Jan 31, 2018 0.1900 0.1900 0.1850 0.1850 114,000 -0.02(-9.76%)
Jan 30, 2018 0.1950 0.2050 0.1900 0.2050 44,700 +0.00(+2.50%)
Jan 29, 2018 0.2100 0.2100 0.1950 0.2000 49,000 -0.02(-9.09%)
Jan 26, 2018 0.2150 0.2200 0.2150 0.2200 8,345 +0.01(+4.76%)
Jan 25, 2018 0.2150 0.2250 0.2100 0.2100 60,200 +0.01(+2.44%)
Jan 24, 2018 0.2050 0.2050 0.2050 0.2050 10,540 +0.00(+0.00%)
Jan 23, 2018 0.2100 0.2250 0.2050 0.2050 84,332 -0.02(-6.82%)
Jan 22, 2018 0.2000 0.2200 0.2000 0.2200 34,070 +0.03(+15.79%)
Jan 19, 2018 0.2000 0.2050 0.1900 0.1900 246,760 -0.01(-5.00%)
Jan 18, 2018 0.2350 0.2400 0.2000 0.2000 288,650 -0.03(-14.89%)
Jan 17, 2018 0.2200 0.2350 0.2000 0.2350 270,000 +0.01(+6.82%)
Jan 16, 2018 0.2200 0.2200 0.2200 0.2200 5,450 +0.02(+10.00%)
Jan 15, 2018 0.2350 0.2350 0.2000 0.2000 471,166 -0.02(-11.11%)
Jan 12, 2018 0.2000 0.2300 0.1950 0.2250 454,300 +0.04(+18.42%)
Jan 11, 2018 0.1850 0.1950 0.1850 0.1900 119,500 +0.00(+0.00%)
Jan 10, 2018 0.1850 0.1900 0.1850 0.1900 13,500 +0.00(+0.00%)
Jan 09, 2018 0.1900 0.1950 0.1800 0.1900 53,000 -0.01(-2.56%)
Jan 08, 2018 0.1850 0.2000 0.1850 0.1950 68,600 -0.01(-2.50%)
Jan 05, 2018 0.2000 0.2000 0.1900 0.2000 132,500 +0.01(+2.56%)
Jan 04, 2018 0.1900 0.2000 0.1900 0.1950 72,500 -0.01(-2.50%)
Jan 03, 2018 0.1950 0.2000 0.1800 0.2000 70,500 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.2000 0.1800 0.2000 144,000 +0.02(+11.11%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 28, 2017 0.1650 0.1750 0.1650 0.1750 139,000 +0.01(+6.06%)
Dec 27, 2017 0.1600 0.1650 0.1600 0.1650 90,500 -0.01(-2.94%)
Dec 22, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1700 0.1600 0.1700 73,500 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 151,000 +0.01(+6.25%)
Dec 19, 2017 0.1600 0.1600 0.1500 0.1600 24,000 +0.00(+0.00%)
Dec 15, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 14, 2017 0.1650 0.1650 0.1500 0.1650 188,800 +0.02(+10.00%)
Dec 13, 2017 0.1600 0.1650 0.1500 0.1500 82,320 +0.00(+0.00%)
Dec 12, 2017 0.1350 0.1800 0.1350 0.1500 392,000 +0.01(+3.45%)
Dec 11, 2017 0.1350 0.1450 0.1350 0.1450 254,000 +0.00(+0.00%)
Dec 08, 2017 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Dec 06, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 05, 2017 0.1400 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Dec 04, 2017 0.1400 0.1400 0.1400 0.1400 58,000 +0.00(+0.00%)
Dec 01, 2017 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Nov 30, 2017 0.1400 0.1500 0.1400 0.1500 14,000 +0.00(+0.00%)
Nov 28, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 27, 2017 0.1450 0.1500 0.1450 0.1500 66,300 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1500 0.1350 0.1500 31,457 +0.01(+7.14%)
Nov 23, 2017 0.1450 0.1450 0.1400 0.1400 51,000 +0.01(+7.69%)
Nov 22, 2017 0.1450 0.1500 0.1300 0.1300 46,500 -0.01(-10.34%)
Nov 21, 2017 0.1350 0.1500 0.1350 0.1450 130,000 +0.01(+11.54%)
Nov 20, 2017 0.1350 0.1350 0.1250 0.1300 124,500 -0.01(-7.14%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 162,500 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1400 0.1400 0.1400 37,000 +0.00(+0.00%)
Nov 15, 2017 0.1400 0.1400 0.1350 0.1400 86,900 -0.01(-6.67%)
Nov 14, 2017 0.1400 0.1500 0.1350 0.1500 75,500 +0.01(+7.14%)
Nov 13, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 10, 2017 0.1450 0.1450 0.1400 0.1400 44,000 -0.01(-6.67%)
Nov 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2017 0.1400 0.1500 0.1400 0.1500 109,000 +0.01(+7.14%)
Nov 06, 2017 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Nov 03, 2017 0.1450 0.1550 0.1400 0.1400 175,000 -0.01(-6.67%)
Nov 02, 2017 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Nov 01, 2017 0.1600 0.1600 0.1500 0.1500 12,000 +0.00(+0.00%)
Oct 31, 2017 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-6.25%)
Oct 30, 2017 0.1500 0.1600 0.1500 0.1600 84,500 +0.01(+6.67%)
Oct 27, 2017 0.1550 0.1600 0.1500 0.1500 234,000 -0.01(-3.23%)
Oct 26, 2017 0.1600 0.1600 0.1550 0.1550 53,200 -0.01(-3.13%)
Oct 25, 2017 0.1550 0.1600 0.1550 0.1600 64,000 +0.00(+0.00%)
Oct 24, 2017 0.1750 0.1750 0.1600 0.1600 271,500 -0.01(-8.57%)
Oct 23, 2017 0.1600 0.1750 0.1500 0.1750 581,750 +0.01(+9.37%)
Oct 20, 2017 0.1350 0.1600 0.1250 0.1600 242,000 +0.02(+14.29%)
Oct 19, 2017 0.1450 0.1450 0.1400 0.1400 143,500 -0.01(-6.67%)
Oct 18, 2017 0.1600 0.1600 0.1500 0.1500 144,500 -0.01(-6.25%)
Oct 17, 2017 0.1600 0.1600 0.1500 0.1600 395,500 +0.01(+3.23%)
Oct 16, 2017 0.1600 0.1600 0.1500 0.1550 278,500 -0.01(-3.13%)
Oct 13, 2017 0.1600 0.1650 0.1600 0.1600 220,500 +0.00(+0.00%)
Oct 12, 2017 0.1550 0.1600 0.1550 0.1600 35,500 +0.00(+0.00%)
Oct 11, 2017 0.1650 0.1700 0.1600 0.1600 592,000 -0.01(-3.03%)
Oct 10, 2017 0.1600 0.1700 0.1600 0.1650 220,120 +0.00(+0.00%)
Oct 06, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Oct 05, 2017 0.1700 0.1700 0.1700 0.1700 95,000 -0.01(-5.56%)
Oct 04, 2017 0.1700 0.1800 0.1700 0.1800 211,000 +0.00(+0.00%)
Oct 03, 2017 0.1750 0.1800 0.1750 0.1800 214,000 +0.00(+0.00%)
Sep 29, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 28, 2017 0.1800 0.1900 0.1800 0.1900 1,504,333 +0.01(+2.70%)
Sep 27, 2017 0.1850 0.1850 374,000 +0.01(+2.78%)
Sep 25, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 22, 2017 0.1900 0.1900 0.1900 0.1900 200,000 +0.01(+2.70%)
Sep 20, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 18, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 15, 2017 0.1750 0.1850 0.1750 0.1850 702,000 +0.00(+0.00%)
Sep 13, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 12, 2017 0.1850 0.1850 0.1800 0.1850 109,500 +0.00(+0.00%)
Sep 11, 2017 0.1900 0.1900 0.1850 0.1850 30,000 -0.01(-2.63%)
Sep 06, 2017 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Sep 05, 2017 0.2000 0.2050 0.2000 0.2050 57,500 +0.00(+0.00%)
Aug 31, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 28, 2017 0.2050 0.2050 0.1850 0.1850 91,000 -0.03(-13.95%)
Aug 25, 2017 0.2100 0.2300 0.2100 0.2150 72,000 +0.01(+2.38%)
Aug 24, 2017 0.2100 0.2300 0.2100 0.2100 123,000 +0.00(+0.00%)
Aug 23, 2017 0.2100 0.2100 0.1950 0.2100 9,000 +0.00(+0.00%)
Aug 22, 2017 0.2050 0.2100 0.2000 0.2100 12,000 -0.01(-2.33%)
Aug 21, 2017 0.2150 0.2150 0.2150 0.2150 12,000 +0.01(+2.38%)
Aug 18, 2017 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Aug 15, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 14, 2017 0.2000 0.2100 0.2000 0.2100 16,000 -0.01(-4.55%)
Aug 11, 2017 0.2100 0.2200 0.2000 0.2200 28,000 -0.01(-2.22%)
Aug 10, 2017 0.1900 0.2250 0.1900 0.2250 23,000 +0.00(+0.00%)
Aug 08, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Aug 04, 2017 0.2250 0.2250 0.2150 0.2150 6,500 +0.01(+4.88%)
Aug 03, 2017 0.1900 0.2250 0.1800 0.2050 115,000 +0.01(+7.89%)
Aug 02, 2017 0.1800 0.1900 0.1800 0.1900 17,000 +0.00(+0.00%)
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%)
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.