Stakeholder Gold Corp Recent Share Price (USX:SKHRF)

USX:SKHRF - Stakeholder Gold Corp Stakeholder Gold Corp
Sector: Materials, Industry: Gold

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Feb 2015	USD	0.157	0.157	0.1451	0.1451	11.608	-0.018 (-10.98%)	9,600
3 Feb 2015	USD	0.163	0.163	0.163	0.163	13.04	-0.001 (-0.49%)	4,250
2 Feb 2015	USD	0.1638	0.1638	0.1638	0.1638	13.104	0.0 (0.0%)	0
30 Jan 2015	USD	0.1598	0.1638	0.1598	0.1638	13.104	+0.002 (+1.36%)	5,000
29 Jan 2015	USD	0.1616	0.1616	0.1616	0.1616	12.928	0.0 (0.0%)	0
28 Jan 2015	USD	0.17	0.17	0.1616	0.1616	12.928	+0.01 (+6.32%)	40,410
27 Jan 2015	USD	0.156	0.156	0.151	0.152	12.16	-0.007 (-4.40%)	12,000
26 Jan 2015	USD	0.167	0.167	0.159	0.159	12.72	-0.035 (-18.25%)	30,040
23 Jan 2015	USD	0.1945	0.1945	0.1945	0.1945	15.56	-0.018 (-8.64%)	12,000
22 Jan 2015	USD	0.2088	0.2129	0.2088	0.2129	17.032	-0.025 (-10.55%)	12,000
21 Jan 2015	USD	0.238	0.238	0.238	0.238	19.04	0.0 (0.0%)	0
20 Jan 2015	USD	0.238	0.238	0.238	0.238	19.04	+0.031 (+15.09%)	7,000
19 Jan 2015	USD	0.2068	0.2068	0.2068	0.2068	16.544	0.0 (0.0%)	0
16 Jan 2015	USD	0.2025	0.207	0.2025	0.2068	16.544	-0.012 (-5.57%)	28,231
15 Jan 2015	USD	0.224	0.224	0.2107	0.219	17.52	-0.004 (-1.79%)	7,510
14 Jan 2015	USD	0.2025	0.223	0.2	0.223	17.84	+0.026 (+13.20%)	16,350
13 Jan 2015	USD	0.197	0.197	0.197	0.197	15.76	-0.002 (-1.01%)	25,100
12 Jan 2015	USD	0.19	0.199	0.19	0.199	15.92	+0.008 (+4.19%)	27,900
9 Jan 2015	USD	0.167	0.191	0.167	0.191	15.28	+0.04 (+26.49%)	542,475
8 Jan 2015	USD	0.151	0.151	0.151	0.151	12.08	+0.005 (+3.42%)	1,200
7 Jan 2015	USD	0.146	0.146	0.146	0.146	11.68	0.0 (0.0%)	0
6 Jan 2015	USD	0.154	0.154	0.146	0.146	11.68	-0.038 (-20.65%)	10,000
5 Jan 2015	USD	0.184	0.184	0.184	0.184	14.72	0.0 (0.0%)	0
2 Jan 2015	USD	0.178	0.184	0.178	0.184	14.72	+0.014 (+8.24%)	50,057
1 Jan 2015	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0
31 Dec 2014	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0
30 Dec 2014	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0
29 Dec 2014	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0
26 Dec 2014	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0
25 Dec 2014	USD	0.17	0.17	0.17	0.17	13.6	0.0 (0.0%)	0

Unicorn Response |