$0.19 +0.01 (%) Scorpio Mining Corp - TSX

Mar. 5, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPM.TO historical data

Date Open High Low Close Volume
3/5/20150.190.190.190.19132,152
3/4/20150.190.190.180.18148,144
3/3/20150.190.190.190.1950,776
3/2/20150.200.200.190.1964,177
2/27/20150.200.200.190.19392,536
2/26/20150.200.200.190.20139,180
2/25/20150.190.200.190.20148,850
2/24/20150.190.200.190.19195,344
2/23/20150.200.210.190.20293,869
2/20/20150.200.210.190.20176,334
2/19/20150.200.210.200.2132,944
2/18/20150.210.210.200.21211,781
2/17/20150.210.210.200.21200,834
2/13/20150.200.210.200.21162,969
2/12/20150.200.200.200.2051,133
2/11/20150.210.210.200.20155,871
2/10/20150.200.200.200.2051,145
2/9/20150.200.210.200.20474,348
2/6/20150.200.200.190.20449,570
2/5/20150.210.210.200.21152,167
2/4/20150.210.210.200.21155,229
2/3/20150.210.210.200.20312,769
2/2/20150.200.210.200.20275,327
1/30/20150.200.210.200.20223,824
1/29/20150.200.200.190.20499,631
1/28/20150.200.210.200.20683,069
1/27/20150.210.210.210.21465,723
1/26/20150.210.210.200.21374,310
1/23/20150.230.230.210.21644,291
1/22/20150.230.230.220.22433,207
1/21/20150.210.230.210.231,900,088
1/20/20150.200.210.200.213,276,824
1/19/20150.210.210.200.20718,251
1/16/20150.220.220.200.202,857,687
1/15/20150.220.230.210.21677,965
1/14/20150.220.230.220.22318,327
1/13/20150.220.230.220.23399,522
1/12/20150.230.230.220.22575,923
1/9/20150.230.230.220.23717,181
1/8/20150.240.240.230.23801,231
1/7/20150.240.250.230.24567,598
1/6/20150.230.240.230.24210,529
1/5/20150.230.250.220.23307,864
1/2/20150.220.230.220.2357,800
12/31/20140.220.240.210.24235,530
12/30/20140.210.240.200.21417,916
12/29/20140.220.220.200.20224,670
12/24/20140.210.220.210.2122,500
12/23/20140.220.230.220.22110,730
12/22/20140.230.230.220.23156,936
12/19/20140.230.240.220.23130,200
12/18/20140.220.230.220.23121,045
12/17/20140.220.230.220.2271,035
12/16/20140.210.230.210.22160,810
12/15/20140.230.240.230.23239,490
12/12/20140.210.230.210.23230,278
12/11/20140.210.210.190.20122,799
12/10/20140.210.220.200.20228,110
12/9/20140.200.230.200.20220,650
12/8/20140.190.200.190.20107,278
12/5/20140.190.200.190.20185,400
12/4/20140.220.220.190.19574,557
12/3/20140.230.240.220.22218,900
12/2/20140.230.240.230.2458,139
12/1/20140.240.260.240.24634,855
11/28/20140.240.260.240.2580,257
11/27/20140.250.260.240.26189,298
11/26/20140.270.280.260.28333,200
11/25/20140.240.270.220.26444,079
11/24/20140.230.270.230.26234,180
11/21/20140.230.240.210.24287,316
11/20/20140.240.240.230.2363,726
11/19/20140.230.240.230.24118,136
11/18/20140.200.250.200.24525,356
11/17/20140.200.210.190.19242,516
11/14/20140.190.220.190.21638,972
11/13/20140.190.200.190.19203,200
11/12/20140.210.210.200.20565,450
11/11/20140.210.210.200.21171,039
11/10/20140.210.210.200.21344,200
11/7/20140.210.210.200.20184,074
11/6/20140.210.210.200.20185,559
11/5/20140.180.200.180.19264,090
11/4/20140.190.190.180.18144,435
11/3/20140.200.210.190.19204,675
10/31/20140.190.210.170.19597,490
10/30/20140.230.240.180.19858,114
10/29/20140.250.250.240.2565,329
10/28/20140.250.250.230.2499,279
10/27/20140.260.260.240.25176,241
10/24/20140.260.260.250.2668,300
10/23/20140.260.260.250.2681,220
10/22/20140.260.270.260.2686,220
10/21/20140.260.270.260.2757,140
10/20/20140.260.270.260.2779,704
10/17/20140.260.270.260.27113,621
10/16/20140.250.270.250.2785,500
10/15/20140.240.270.240.26101,160
10/14/20140.250.270.250.25144,277
10/10/20140.260.260.250.26108,747
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center