Scorpio Mining Corp $0.25

down -0.02


19/9/2014 03:42 PM  |  TSX : SPM.TO  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPM.TO historical data

Date Open High Low Close Volume
9/19/20140.270.280.250.25137,881
9/18/20140.270.280.270.2743,360
9/17/20140.280.280.270.2758,890
9/16/20140.280.290.270.28110,061
9/15/20140.280.280.280.2874,825
9/12/20140.280.290.280.28118,208
9/11/20140.290.290.280.2976,750
9/10/20140.290.290.280.2890,617
9/9/20140.300.300.290.30137,482
9/8/20140.320.320.290.30253,031
9/5/20140.320.320.310.3221,500
9/4/20140.330.330.320.32145,050
9/3/20140.330.330.320.32113,850
9/2/20140.330.340.320.33102,612
8/29/20140.330.340.330.34233,206
8/28/20140.330.330.330.3353,967
8/27/20140.330.330.330.3329,050
8/26/20140.320.330.320.33143,642
8/25/20140.330.330.320.3243,000
8/22/20140.330.330.330.3383,100
8/21/20140.330.340.330.3445,050
8/20/20140.330.340.330.34156,850
8/19/20140.330.330.320.33149,000
8/18/20140.320.330.320.33164,058
8/15/20140.330.340.330.33145,050
8/14/20140.330.340.330.34290,450
8/13/20140.340.340.330.34238,390
8/12/20140.330.340.330.33426,610
8/11/20140.320.330.320.32104,100
8/8/20140.330.330.320.3370,095
8/7/20140.320.320.320.3218,108
8/6/20140.290.330.290.33339,940
8/5/20140.310.310.270.29243,146
8/1/20140.310.320.310.31122,820
7/31/20140.320.320.310.32247,944
7/30/20140.320.320.310.3255,509
7/29/20140.320.320.310.32162,550
7/28/20140.330.330.320.3362,675
7/25/20140.310.330.310.3376,800
7/24/20140.330.330.310.31229,660
7/23/20140.330.330.320.3345,800
7/22/20140.320.330.310.33250,394
7/21/20140.320.320.310.3147,239
7/18/20140.310.320.310.3237,889
7/17/20140.320.320.310.3162,700
7/16/20140.310.320.310.3259,800
7/15/20140.320.330.310.31158,269
7/14/20140.330.330.320.32146,620
7/11/20140.350.350.340.34128,750
7/10/20140.340.350.340.35330,338
7/9/20140.330.340.320.33203,820
7/8/20140.330.330.320.3377,000
7/7/20140.330.330.320.3354,825
7/4/20140.320.330.320.3236,675
7/3/20140.320.330.320.3246,276
7/2/20140.340.340.320.33271,879
6/30/20140.340.340.320.33225,629
6/27/20140.330.340.330.3453,914
6/26/20140.320.330.320.3344,800
6/25/20140.320.330.320.32103,605
6/24/20140.320.340.320.33160,858
6/23/20140.310.330.310.32201,168
6/20/20140.360.370.320.32495,788
6/19/20140.340.360.340.35225,521
6/18/20140.330.350.330.35228,319
6/17/20140.330.330.330.3353,680
6/16/20140.320.340.320.33109,085
6/13/20140.340.340.310.31205,209
6/12/20140.320.340.310.34192,379
6/11/20140.300.320.300.32264,500
6/10/20140.300.300.290.3019,700
6/9/20140.300.300.290.2992,700
6/6/20140.300.300.290.29142,350
6/5/20140.300.300.290.3090,900
6/4/20140.290.300.290.2957,610
6/3/20140.300.300.290.2918,507
6/2/20140.290.300.290.30126,525
5/30/20140.290.300.290.30101,433
5/29/20140.280.290.280.2955,023
5/28/20140.300.300.280.2863,974
5/27/20140.290.300.280.29107,830
5/26/20140.290.300.290.3020,670
5/23/20140.290.300.280.3099,856
5/22/20140.280.300.280.2831,750
5/21/20140.300.300.290.2923,002
5/20/20140.280.300.280.28104,975
5/16/20140.280.300.270.30249,902
5/15/20140.280.280.270.2867,290
5/14/20140.270.280.270.27136,217
5/13/20140.260.270.260.27159,000
5/12/20140.260.260.260.26173,397
5/9/20140.260.260.250.2688,406
5/8/20140.260.260.260.2640,400
5/7/20140.270.270.260.26263,689
5/6/20140.280.280.270.2839,000
5/5/20140.270.280.270.28142,472
5/2/20140.260.280.260.28164,258
5/1/20140.260.270.260.2652,109
4/30/20140.260.270.260.26182,550
4/29/20140.270.270.260.2776,478
Trading Center