Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonoro Gold Corp (OP: SMOFF )

0.0383 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 12, 2024 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 (%)
Apr 29, 2022 0.1270 0.1270 0.1186 0.1186 98,194 -0.00(-2.63%)
Apr 28, 2022 0.1218 0.1218 0.1218 0.1218 5,000 -0.01(-7.09%)
Apr 25, 2022 0.1311 0 -0.01(-7.48%)
Apr 22, 2022 0.1417 0.1417 0.1417 0.1417 5,000 -0.00(-0.84%)
Apr 21, 2022 0.1416 0.1429 0.1400 0.1429 13,000 -0.00(-0.69%)
Apr 20, 2022 0.1400 0.1439 0.1400 0.1439 29,000 +0.00(+0.98%)
Apr 19, 2022 0.1425 0.1425 0.1425 0.1425 7,500 +0.00(+2.22%)
Apr 18, 2022 0.1394 0.1394 0.1394 0.1394 6,779 -0.01(-3.86%)
Apr 14, 2022 0.1407 0.1450 0.1407 0.1450 26,896 +0.00(+2.55%)
Apr 13, 2022 0.1414 0.1414 0.1414 0.1414 6,978 +0.02(+12.22%)
Apr 12, 2022 0.1370 0.1400 0.1260 0.1260 62,518 -0.01(-9.09%)
Apr 11, 2022 0.1387 0.1400 0.1386 0.1386 53,500 -0.00(-1.00%)
Apr 08, 2022 0.1400 0.1400 0.1400 0.1400 45,000 +0.00(+0.00%)
Apr 07, 2022 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-1.82%)
Apr 04, 2022 0.1426 0 -0.00(-0.35%)
Apr 01, 2022 0.1431 0.1431 0.1431 0.1431 5,000 +0.00(+0.07%)
Mar 29, 2022 0.1430 0 +0.00(+0.35%)
Mar 28, 2022 0.1519 0.1519 0.1425 0.1425 20,000 +0.00(+1.14%)
Mar 25, 2022 0.1358 0.1435 0.1350 0.1409 9,800 -0.01(-6.07%)
Mar 23, 2022 0.1500 0 +0.01(+5.19%)
Mar 18, 2022 0.1426 0 +0.00(+2.96%)
Mar 15, 2022 0.1385 0 -0.00(-0.72%)
Mar 14, 2022 0.1400 0.1400 0.1395 0.1395 20,000 -0.01(-7.62%)
Mar 11, 2022 0.1510 0.1510 0.1510 0.1510 19,000 +0.00(+0.20%)
Mar 10, 2022 0.1507 0.1507 0.1507 0.1507 10,000 -0.00(-3.02%)
Mar 09, 2022 0.1500 0.1590 0.1500 0.1554 37,300 +0.01(+3.60%)
Mar 08, 2022 0.1550 0.1550 0.1500 0.1500 2,200 -0.00(-0.79%)
Mar 07, 2022 0.1532 0.1532 0.1500 0.1512 17,500 -0.00(-1.05%)
Mar 02, 2022 0.1528 0 +0.00(+1.87%)
Mar 01, 2022 0.1656 0.1699 0.1500 0.1500 40,847 -0.01(-3.78%)
Feb 24, 2022 0.1559 0 +0.01(+3.93%)
Feb 23, 2022 0.1378 0.1500 0.1378 0.1500 41,500 +0.02(+15.47%)
Feb 22, 2022 0.1299 0.1299 0.1299 0.1299 17,500 +0.01(+5.78%)
Feb 16, 2022 0.1228 0 -0.01(-4.29%)
Feb 14, 2022 0.1283 0 +0.01(+7.54%)
Feb 11, 2022 0.1193 0.1193 0.1193 0.1193 800 +0.01(+13.30%)
Feb 10, 2022 0.1075 0.1102 0.1053 0.1053 23,990 -0.00(-3.48%)
Feb 09, 2022 0.1091 0.1091 0.1091 0.1091 300 -0.01(-4.47%)
Feb 07, 2022 0.1142 0 -0.01(-4.67%)
Feb 02, 2022 0.1341 0.1341 0.1198 0.1198 10,420 +0.00(+0.00%)
Jan 31, 2022 0.1198 0 +0.00(+0.84%)
Jan 26, 2022 0.1188 0 -0.00(-1.00%)
Jan 25, 2022 0.1200 0.1200 0.1080 0.1200 11,125 +0.00(+0.42%)
Jan 24, 2022 0.1195 0.1195 0.1195 0.1195 500 -0.01(-6.05%)
Jan 21, 2022 0.1272 0.1272 0.1272 0.1272 4,990 -0.01(-7.15%)
Jan 20, 2022 0.1361 0.1370 0.1300 0.1370 10,200 -0.00(-2.14%)
Jan 18, 2022 0.1400 0 +0.00(+0.00%)
Jan 14, 2022 0.1400 0 +0.00(+0.72%)
Jan 13, 2022 0.1340 0.1390 0.1340 0.1390 39,192 +0.00(+3.12%)
Jan 12, 2022 0.1348 0.1348 0.1348 0.1348 7,194 +0.00(+0.22%)
Jan 11, 2022 0.1345 0.1345 0.1345 0.1345 1,000 +0.00(+0.22%)
Jan 07, 2022 0.1342 0.1342 0.1342 0 -0.00(-2.33%)
Jan 06, 2022 0.1350 0.1400 0.1350 0.1374 77,500 +0.00(+1.78%)
Jan 05, 2022 0.1350 0.1350 0.1350 0.1350 6,000 -0.00(-2.81%)
Jan 04, 2022 0.1389 0.1389 0.1389 0.1389 1,000 +0.00(+0.43%)
Dec 31, 2021 0.1383 0.1383 0.1383 0 +0.01(+10.64%)
Dec 30, 2021 0.1300 0.1364 0.1250 0.1250 66,500 -0.01(-4.14%)
Dec 29, 2021 0.1304 0.1304 0.1304 0.1304 5,000 +0.00(+0.31%)
Dec 28, 2021 0.1300 0.1300 0.1300 0.1300 1,086 +0.01(+5.86%)
Dec 27, 2021 0.1227 0.1329 0.1227 0.1228 327,281 -0.02(-14.19%)
Dec 23, 2021 0.1431 0.1431 0.1431 0.1431 5,000 +0.01(+7.43%)
Dec 22, 2021 0.1318 0.1350 0.1318 0.1332 6,500 +0.01(+5.30%)
Dec 21, 2021 0.1226 0.1339 0.1226 0.1265 40,550 -0.01(-4.09%)
Dec 20, 2021 0.1300 0.1319 0.1237 0.1319 11,899 +0.01(+6.63%)
Dec 17, 2021 0.1250 0.1278 0.1237 0.1237 6,400 -0.01(-4.85%)
Dec 16, 2021 0.1292 0.1350 0.1292 0.1300 39,180 -0.00(-2.26%)
Dec 15, 2021 0.1440 0.1440 0.1260 0.1330 34,200 +0.00(+1.45%)
Dec 14, 2021 0.1220 0.1311 0.1220 0.1311 20,529 +0.00(+2.99%)
Dec 13, 2021 0.1319 0.1319 0.1273 0.1273 7,000 +0.01(+5.03%)
Dec 10, 2021 0.1212 0.1212 0.1212 0.1212 4,000 -0.00(-2.88%)
Dec 09, 2021 0.1289 0.1289 0.1248 0.1248 1,000 -0.00(-3.03%)
Dec 08, 2021 0.1269 0.1287 0.1214 0.1287 18,000 -0.00(-0.23%)
Dec 07, 2021 0.1290 0.1290 0.1290 0.1290 1,000 +0.00(+0.62%)
Dec 06, 2021 0.1250 0.1282 0.1240 0.1282 5,830 +0.00(+2.72%)
Dec 03, 2021 0.1248 0.1248 0.1248 0.1248 6,000 +0.00(+0.00%)
Dec 02, 2021 0.1293 0.1293 0.1210 0.1248 45,638 -0.01(-7.62%)
Dec 01, 2021 0.1300 0.1351 0.1300 0.1351 2,374 +0.00(+3.29%)
Nov 30, 2021 0.1281 0.1281 0.1281 0.1308 24,358 -0.00(-1.36%)
Nov 29, 2021 0.1370 0.1370 0.1326 0.1326 12,000 -0.01(-5.29%)
Nov 26, 2021 0.1419 0.1419 0.1400 0.1400 24,571 +0.00(+2.41%)
Nov 24, 2021 0.1379 0.1445 0.1367 0.1367 8,207 -0.00(-3.46%)
Nov 23, 2021 0.1400 0.1416 0.1399 0.1416 10,342 +0.00(+1.22%)
Nov 22, 2021 0.1539 0.1600 0.1399 0.1399 52,640 -0.01(-3.65%)
Nov 18, 2021 0.1452 0.1452 0.1452 0 +0.01(+4.39%)
Nov 17, 2021 0.1454 0.1496 0.1391 0.1391 8,500 -0.00(-2.11%)
Nov 16, 2021 0.1400 0.1436 0.1396 0.1421 217,490 -0.01(-5.27%)
Nov 15, 2021 0.1500 0.1500 0.1500 0.1500 17,577 +0.00(+0.00%)
Nov 12, 2021 0.1433 0.1500 0.1433 0.1500 23,000 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1418 0.1500 23,000 +0.00(+0.00%)
Nov 09, 2021 0.1447 0.1500 0.1406 0.1500 7,500 +0.00(+0.54%)
Nov 08, 2021 0.1499 0.1529 0.1492 0.1492 17,125 +0.00(+3.11%)
Nov 05, 2021 0.1447 0.1447 0.1447 0.1447 10,000 -0.01(-4.80%)
Nov 04, 2021 0.1520 0.1532 0.1450 0.1520 29,802 -0.00(-0.33%)
Nov 03, 2021 0.1530 0.1530 0.1525 0.1525 22,000 -0.01(-5.40%)
Nov 02, 2021 0.1565 0.1612 0.1565 0.1612 5,000 -0.00(-0.74%)
Nov 01, 2021 0.1500 0.1624 0.1500 0.1624 39,000 +0.00(+1.50%)
Oct 29, 2021 0.1547 0.1600 0.1452 0.1600 8,140 -0.00(-1.23%)
Oct 28, 2021 0.1535 0.1624 0.1533 0.1620 50,339 -0.00(-0.18%)
Oct 27, 2021 0.1603 0.1643 0.1603 0.1623 12,300 -0.00(-1.64%)
Oct 25, 2021 0.1650 0.1650 0.1650 0 -0.00(-0.72%)
Oct 22, 2021 0.1662 0.1662 0.1662 0.1662 100 -0.00(-2.24%)
Oct 20, 2021 0.1700 0.1700 0.1700 0 +0.02(+17.16%)
Oct 19, 2021 0.1490 0.1490 0.1451 0.1451 39,000 -0.01(-5.10%)
Oct 18, 2021 0.1624 0.1665 0.1529 0.1529 11,144 -0.01(-6.54%)
Oct 15, 2021 0.1612 0.1636 0.1612 0.1636 22,401 -0.00(-0.85%)
Oct 14, 2021 0.1545 0.1658 0.1545 0.1650 11,280 +0.00(+2.29%)
Oct 13, 2021 0.1605 0.1650 0.1605 0.1613 17,500 +0.00(+0.19%)
Oct 12, 2021 0.1609 0.1610 0.1609 0.1610 15,000 +0.01(+3.27%)
Oct 11, 2021 0.1558 0.1559 0.1500 0.1559 13,000 +0.00(+0.58%)
Oct 08, 2021 0.1590 0.1590 0.1500 0.1550 4,300 -0.00(-2.58%)
Oct 07, 2021 0.1591 0.1591 0.1591 0.1591 500 +0.01(+6.07%)
Oct 06, 2021 0.1500 0.1643 0.1423 0.1500 12,642 +0.00(+0.00%)
Oct 05, 2021 0.1500 0.1500 0.1500 0.1500 10,525 +0.00(+0.00%)
Oct 04, 2021 0.1508 0.1561 0.1467 0.1500 1,900 +0.00(+1.97%)
Oct 01, 2021 0.1471 0.1471 0.1471 0.1471 10,000 +0.01(+4.25%)
Sep 30, 2021 0.1498 0.1500 0.1411 0.1411 39,450 +0.00(+0.71%)
Sep 29, 2021 0.1429 0.1434 0.1362 0.1401 65,450 -0.01(-6.60%)
Sep 28, 2021 0.1500 0.1512 0.1468 0.1500 75,400 -0.01(-5.96%)
Sep 27, 2021 0.1550 0.1595 0.1324 0.1595 23,895 +0.00(+2.90%)
Sep 24, 2021 0.1602 0.1614 0.1400 0.1550 114,490 -0.01(-4.38%)
Sep 23, 2021 0.1747 0.1747 0.1621 0.1621 18,307 -0.01(-3.97%)
Sep 22, 2021 0.1776 0.1776 0.1662 0.1688 31,190 +0.00(+0.54%)
Sep 21, 2021 0.1720 0.1720 0.1650 0.1679 84,000 -0.00(-1.81%)
Sep 20, 2021 0.1753 0.1753 0.1576 0.1710 82,743 -0.00(-2.29%)
Sep 17, 2021 0.1757 0.1804 0.1700 0.1750 194,990 +0.00(+2.40%)
Sep 16, 2021 0.1680 0.1709 0.1498 0.1709 319,954 +0.00(+0.53%)
Sep 15, 2021 0.2404 0.2405 0.1650 0.1700 328,181 -0.07(-30.61%)
Sep 14, 2021 0.2451 0.2451 0.2450 0.2450 20,000 -0.01(-2.00%)
Sep 13, 2021 0.2371 0.2530 0.2260 0.2500 288,500 -0.00(-1.22%)
Sep 10, 2021 0.2361 0.2537 0.2361 0.2531 22,543 +0.04(+16.58%)
Sep 09, 2021 0.2169 0.2361 0.2168 0.2171 43,796 -0.02(-7.62%)
Sep 08, 2021 0.2397 0.2397 0.2350 0.2350 21,900 -0.00(-2.00%)
Sep 07, 2021 0.2640 0.2640 0.2174 0.2398 21,300 -0.02(-7.77%)
Sep 03, 2021 0.2550 0.2600 0.2516 0.2600 34,401 -0.00(-0.57%)
Sep 02, 2021 0.2587 0.2615 0.2500 0.2615 2,100 -0.00(-0.72%)
Sep 01, 2021 0.2453 0.2639 0.2453 0.2634 26,550 +0.02(+7.16%)
Aug 31, 2021 0.2458 0.2458 0.2458 0.2458 8,010 +0.00(+0.00%)
Aug 30, 2021 0.2430 0.2458 0.2376 0.2458 34,159 -0.00(-0.08%)
Aug 27, 2021 0.2454 0.2460 0.2454 0.2460 5,101 -0.01(-2.84%)
Aug 26, 2021 0.2686 0.2686 0.2532 0.2532 3,786 -0.01(-3.36%)
Aug 25, 2021 0.2700 0.2700 0.2521 0.2620 25,450 +0.01(+5.14%)
Aug 24, 2021 0.2492 0.2492 0.2492 0.2492 5,144 +0.01(+3.83%)
Aug 23, 2021 0.2338 0.2450 0.2173 0.2400 14,787 +0.02(+7.96%)
Aug 20, 2021 0.2316 0.2316 0.2098 0.2223 39,690 -0.01(-5.04%)
Aug 19, 2021 0.2421 0.2465 0.2341 0.2341 53,400 -0.01(-5.64%)
Aug 18, 2021 0.2595 0.2595 0.2373 0.2481 71,600 -0.03(-9.45%)
Aug 17, 2021 0.2850 0.2858 0.2566 0.2740 123,070 -0.01(-3.21%)
Aug 16, 2021 0.2850 0.2862 0.2748 0.2831 45,750 +0.01(+2.57%)
Aug 13, 2021 0.2500 0.2870 0.2500 0.2760 23,510 +0.03(+10.62%)
Aug 12, 2021 0.2437 0.2515 0.2437 0.2495 5,300 -0.01(-2.50%)
Aug 11, 2021 0.2476 0.2559 0.2476 0.2559 30,700 -0.00(-1.58%)
Aug 10, 2021 0.2498 0.2635 0.2354 0.2600 35,551 +0.00(+1.80%)
Aug 09, 2021 0.2650 0.2700 0.2308 0.2554 163,591 -0.01(-3.77%)
Aug 06, 2021 0.2700 0.2900 0.2550 0.2654 67,250 -0.00(-1.70%)
Aug 05, 2021 0.3089 0.3089 0.2700 0.2700 52,000 -0.03(-9.97%)
Aug 04, 2021 0.3015 0.3200 0.2940 0.2999 51,785 -0.01(-1.77%)
Aug 03, 2021 0.3066 0.3104 0.3010 0.3053 79,509 -0.02(-5.13%)
Aug 02, 2021 0.3003 0.3218 0.2920 0.3218 108,934 +0.02(+7.05%)
Jul 30, 2021 0.3024 0.3046 0.2950 0.3006 95,000 +0.00(+0.54%)
Jul 29, 2021 0.2779 0.2997 0.2695 0.2990 116,841 +0.02(+8.33%)
Jul 28, 2021 0.2714 0.2760 0.2600 0.2760 25,150 +0.01(+4.82%)
Jul 27, 2021 0.2550 0.2633 0.2500 0.2633 39,171 -0.00(-0.11%)
Jul 26, 2021 0.2712 0.2728 0.2631 0.2636 7,720 -0.00(-0.83%)
Jul 23, 2021 0.2720 0.2720 0.2658 0.2658 7,000 +0.01(+2.23%)
Jul 22, 2021 0.2706 0.2706 0.2540 0.2600 42,935 -0.02(-6.14%)
Jul 21, 2021 0.2728 0.2770 0.2668 0.2770 123,200 +0.01(+4.73%)
Jul 20, 2021 0.2600 0.2673 0.2592 0.2645 25,000 +0.01(+3.85%)
Jul 19, 2021 0.2591 0.2684 0.2430 0.2547 76,149 -0.02(-5.67%)
Jul 16, 2021 0.2600 0.2779 0.2548 0.2700 108,856 +0.02(+6.30%)
Jul 15, 2021 0.2403 0.2549 0.2403 0.2540 30,265 +0.01(+5.31%)
Jul 14, 2021 0.2479 0.2500 0.2278 0.2412 59,780 -0.02(-9.32%)
Jul 13, 2021 0.2657 0.2660 0.2500 0.2660 62,490 +0.01(+2.31%)
Jul 12, 2021 0.3000 0.3001 0.2600 0.2600 80,465 -0.03(-10.34%)
Jul 09, 2021 0.2570 0.2972 0.2362 0.2900 271,681 +0.06(+26.09%)
Jul 08, 2021 0.2509 0.2591 0.2300 0.2300 29,430 -0.03(-10.09%)
Jul 07, 2021 0.2532 0.2600 0.2483 0.2558 71,710 +0.00(+0.71%)
Jul 06, 2021 0.2790 0.2940 0.2500 0.2540 143,258 +0.01(+4.53%)
Jul 02, 2021 0.2300 0.2516 0.2298 0.2430 22,390 +0.01(+5.65%)
Jul 01, 2021 0.2222 0.2300 0.2222 0.2300 7,001 +0.01(+2.86%)
Jun 30, 2021 0.2269 0.2269 0.2150 0.2236 9,315 +0.00(+0.90%)
Jun 25, 2021 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Jun 24, 2021 0.2216 0.2216 0.2216 0.2216 100 -0.00(-1.86%)
Jun 23, 2021 0.2229 0.2258 0.2229 0.2258 30,000 +0.01(+4.63%)
Jun 22, 2021 0.2158 0.2158 0.1940 0.2158 67,000 +0.00(+0.79%)
Jun 21, 2021 0.2141 0.2200 0.2141 0.2141 8,280 +0.00(+0.00%)
Jun 18, 2021 0.2178 0.2190 0.2001 0.2141 26,300 -0.01(-4.16%)
Jun 17, 2021 0.2183 0.2259 0.2106 0.2234 22,554 -0.01(-4.61%)
Jun 16, 2021 0.2351 0.2351 0.2290 0.2342 39,500 +0.00(+2.09%)
Jun 15, 2021 0.2289 0.2340 0.2289 0.2294 11,900 -0.01(-3.65%)
Jun 14, 2021 0.2450 0.2496 0.2381 0.2381 194,600 -0.02(-6.85%)
Jun 11, 2021 0.2340 0.2598 0.2340 0.2556 25,500 +0.02(+6.50%)
Jun 10, 2021 0.2314 0.2500 0.2272 0.2400 43,022 -0.01(-2.56%)
Jun 09, 2021 0.2520 0.2520 0.2316 0.2463 29,000 -0.00(-1.20%)
Jun 08, 2021 0.2523 0.2569 0.2396 0.2493 87,065 +0.00(+1.01%)
Jun 07, 2021 0.2310 0.2594 0.2310 0.2468 106,213 -0.01(-2.45%)
Jun 04, 2021 0.2500 0.2635 0.2406 0.2530 61,547 +0.00(+1.20%)
Jun 03, 2021 0.2190 0.2500 0.2189 0.2500 205,594 +0.02(+8.13%)
Jun 02, 2021 0.2241 0.2324 0.2200 0.2312 5,000 +0.02(+6.99%)
Jun 01, 2021 0.2273 0.2320 0.2152 0.2161 44,640 -0.02(-8.43%)
May 28, 2021 0.2180 0.2360 0.2180 0.2360 63,028 +0.01(+3.69%)
May 27, 2021 0.2316 0.2316 0.2195 0.2276 45,338 -0.00(-1.85%)
May 26, 2021 0.2321 0.2321 0.2210 0.2319 17,400 -0.00(-0.09%)
May 25, 2021 0.2389 0.2500 0.2319 0.2321 55,740 -0.03(-11.41%)
May 24, 2021 0.2490 0.2700 0.2490 0.2620 69,132 +0.03(+10.69%)
May 21, 2021 0.2353 0.2367 0.2281 0.2367 26,409 -0.00(-1.58%)
May 20, 2021 0.2239 0.2405 0.2234 0.2405 31,950 +0.01(+3.84%)
May 19, 2021 0.2300 0.2316 0.2229 0.2316 153,049 +0.01(+5.32%)
May 18, 2021 0.2298 0.2300 0.2194 0.2199 146,619 -0.01(-4.39%)
May 17, 2021 0.2216 0.2440 0.2216 0.2300 67,101 +0.02(+11.65%)
May 14, 2021 0.2050 0.2169 0.2000 0.2060 15,600 +0.00(+2.23%)
May 13, 2021 0.1710 0.2151 0.1710 0.2015 425,977 +0.02(+8.33%)
May 12, 2021 0.1927 0.1927 0.1860 0.1860 4,646 -0.00(-1.90%)
May 11, 2021 0.1896 0.1896 0.1896 0.1896 17,010 +0.00(+2.21%)
May 10, 2021 0.1859 0.1944 0.1696 0.1855 184,263 -0.00(-1.59%)
May 07, 2021 0.1600 0.1896 0.1495 0.1885 31,550 +0.02(+13.69%)
May 06, 2021 0.1600 0.1658 0.1594 0.1658 11,850 +0.01(+3.62%)
May 05, 2021 0.1600 0.1600 0.1600 0.1600 50,375 +0.00(+0.00%)
May 04, 2021 0.1550 0.1600 0.1550 0.1600 236,600 +0.01(+6.67%)
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.