Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Soma Gold Corporation (QX) (SMAGF)
Soma Gold Corporation (QX) (SMAGF) Historical

SMAGF Soma Gold Corporation (QX)

0.39

-0.01 (-2.50%)

Jun 04 2024 - Closed

Delayed by 15 minutes

SMAGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.39	-0.01	-2.50%	0.385	0.395	0.385	132,500
Jun 03 2024	0.40	0.00562	1.43%	0.3985	0.402752	0.3964	98,600
May 31 2024	0.39438	-0.00267	-0.67%	0.40253	0.40253	0.39	36,000
May 30 2024	0.39705	-0.01195	-2.92%	0.410061	0.410061	0.386	90,000
May 29 2024	0.409	-0.0053	-1.28%	0.405	0.4107	0.405	18,352
May 28 2024	0.4143	0.0114	2.83%	0.42	0.42	0.41	31,075
May 24 2024	0.4029	0.0129	3.31%	0.3866	0.4029	0.3866	14,200
May 23 2024	0.39	-0.0065	-1.64%	0.3828	0.394816	0.3828	20,000
May 22 2024	0.3965	-0.00495	-1.23%	0.40	0.405	0.375	114,041
May 21 2024	0.40145	-0.04235	-9.54%	0.4149	0.4149	0.386	243,818
May 20 2024	0.4438	0.0388	9.58%	0.41	0.4438	0.41	74,350
May 17 2024	0.405	-0.0008	-0.20%	0.40489	0.41	0.4027	40,075
May 16 2024	0.4058	0.0058	1.45%	0.40179	0.4058	0.40055	16,550
May 15 2024	0.40	0.0031	0.78%	0.40	0.41	0.3945	144,490
May 14 2024	0.3969	-0.0131	-3.20%	0.41	0.41	0.3969	52,525
May 13 2024	0.41	-0.01315	-3.11%	0.44	0.44	0.41	48,839
May 10 2024	0.42315	0.00315	0.75%	0.42	0.4263	0.42	34,042
May 09 2024	0.42	0.01	2.44%	0.40495	0.42	0.40495	35,000
May 08 2024	0.41	0.01539	3.90%	0.39975	0.41	0.39975	22,500
May 07 2024	0.39461	-0.01539	-3.75%	0.406	0.406	0.382	30,000
May 06 2024	0.41	0.01	2.50%	0.40	0.42	0.3955	49,958
May 03 2024	0.40	0.00	0.00%	0.39	0.40	0.39	6,070
May 02 2024	0.40	0.00	0.00%	0.40	0.40	0.40	100
May 01 2024	0.40	0.006	1.52%	0.3944	0.40	0.3944	35,124
Apr 30 2024	0.394	-0.016	-3.90%	0.3941	0.3941	0.381413	69,382
Apr 29 2024	0.41	-0.002	-0.49%	0.41	0.41	0.40	24,562
Apr 26 2024	0.412	-0.0196	-4.54%	0.42	0.42	0.412	28,587
Apr 25 2024	0.4316	0.00	0.00%	0.4316	0.4316	0.4316	0
Apr 24 2024	0.4316	0.0137	3.28%	0.42	0.4332	0.42	76,500
Apr 23 2024	0.4179	-0.0087	-2.04%	0.4175	0.4179	0.4175	13,500
Apr 22 2024	0.4266	0.00038	0.09%	0.4266	0.4266	0.4266	10,000
Apr 19 2024	0.426225	0.01403	3.40%	0.421	0.426225	0.421	800
Apr 18 2024	0.4122	-0.01303	-3.06%	0.4122	0.4122	0.4122	5,003
Apr 17 2024	0.425225	-0.00798	-1.84%	0.401	0.425225	0.401	6,130
Apr 16 2024	0.4332	-0.0131	-2.94%	0.435	0.435	0.4165	45,600
Apr 15 2024	0.4463	0.00	0.00%	0.4463	0.4463	0.4463	0
Apr 12 2024	0.4463	0.0021	0.47%	0.4412	0.464	0.44	37,713
Apr 11 2024	0.4442	-0.0018	-0.40%	0.4478	0.4478	0.4442	10,020
Apr 10 2024	0.446	-0.00565	-1.25%	0.4383	0.446	0.4383	14,005
Apr 09 2024	0.45165	0.01165	2.65%	0.4383	0.45385	0.4383	48,125
Apr 08 2024	0.44	0.0037	0.85%	0.45	0.4765	0.44	42,705
Apr 05 2024	0.4363	-0.01	-2.24%	0.4452	0.46	0.435	111,376
Apr 04 2024	0.4463	-0.0337	-7.02%	0.4625	0.4702	0.4463	49,485
Apr 03 2024	0.48	0.0224	4.90%	0.4862	0.5047	0.475	184,390
Apr 02 2024	0.4576	0.0148	3.34%	0.4428	0.4576	0.4346	40,100
Apr 01 2024	0.4428	-0.0011	-0.25%	0.436	0.445	0.436	45,791
Mar 28 2024	0.4439	0.0289	6.96%	0.4359	0.4439	0.41915	24,200
Mar 27 2024	0.415	0.015	3.75%	0.414	0.415	0.414	2,100
Mar 26 2024	0.40	0.00	0.00%	0.40	0.40	0.40	4,000
Mar 25 2024	0.40	-0.0049	-1.21%	0.3904	0.40	0.3904	33,000
Mar 22 2024	0.4049	-0.0001	-0.02%	0.4042	0.4049	0.40075	20,200
Mar 21 2024	0.405	-0.03	-6.90%	0.42	0.42	0.405	35,860
Mar 20 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0
Mar 19 2024	0.435	-0.003	-0.68%	0.43	0.435	0.43	6,007
Mar 18 2024	0.438	0.00	0.00%	0.438	0.438	0.438	0
Mar 15 2024	0.438	0.00405	0.93%	0.438	0.438	0.438	2,001
Mar 14 2024	0.43395	-0.00096	-0.22%	0.4397	0.4397	0.43395	1,150
Mar 13 2024	0.43491	0.01991	4.80%	0.4151	0.43491	0.4151	16,400
Mar 12 2024	0.415	-0.0298	-6.70%	0.4292	0.43	0.415	11,254
Mar 11 2024	0.4448	0.0167	3.90%	0.4378	0.45375	0.4301	10,000
Mar 08 2024	0.4281	0.0299	7.51%	0.4281	0.4281	0.4281	5,000
Mar 07 2024	0.3982	0.0182	4.79%	0.3982	0.3982	0.3982	1,000

Delayed Upgrade Clock