ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Steppe Gold Limited (OP:STPGF)

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.440 1.470 1.430 1.460 146,833 +0.04(+3.18%)
Jan 16, 2026 1.385 1.418 1.385 1.415 52,151 -0.03(-2.28%)
Jan 15, 2026 1.422 1.460 1.410 1.448 9,024 -0.00(-0.14%)
Jan 14, 2026 1.452 1.459 1.440 1.450 39,649 -0.02(-1.49%)
Jan 13, 2026 1.460 1.500 1.460 1.472 58,575 -0.00(-0.27%)
Jan 12, 2026 1.470 1.485 1.430 1.476 22,942 +0.07(+4.83%)
Jan 09, 2026 1.431 1.432 1.408 1.408 9,401 +0.02(+1.29%)
Jan 08, 2026 1.380 1.400 1.370 1.390 22,960 -0.04(-2.46%)
Jan 07, 2026 1.460 1.460 1.390 1.425 31,471 -0.04(-3.06%)
Jan 06, 2026 1.460 1.478 1.450 1.470 11,564 +0.05(+3.81%)
Jan 05, 2026 1.400 1.471 1.390 1.416 65,712 +0.03(+1.87%)
Jan 02, 2026 1.422 1.422 1.370 1.390 42,369 +0.02(+1.61%)
Dec 31, 2025 1.439 1.439 1.360 1.368 40,271 -0.05(-3.53%)
Dec 30, 2025 1.394 1.440 1.394 1.418 34,674 +0.01(+0.93%)
Dec 29, 2025 1.470 1.480 1.380 1.405 45,593 -0.07(-5.07%)
Dec 26, 2025 1.470 1.480 1.460 1.480 45,420 +0.02(+1.51%)
Dec 24, 2025 1.510 1.528 1.438 1.458 32,432 -0.06(-3.95%)
Dec 23, 2025 1.460 1.550 1.448 1.518 28,224 +0.05(+3.44%)
Dec 22, 2025 1.461 1.482 1.444 1.468 108,060 +0.09(+6.26%)
Dec 19, 2025 1.401 1.410 1.377 1.381 24,324 -0.00(-0.32%)
Dec 18, 2025 1.375 1.391 1.375 1.385 5,060 +0.02(+1.13%)
Dec 17, 2025 1.412 1.412 1.368 1.370 102,075 +0.02(+1.41%)
Dec 16, 2025 1.351 1.372 1.351 1.351 3,287 -0.03(-2.03%)
Dec 15, 2025 1.370 1.390 1.350 1.379 73,844 +0.01(+0.66%)
Dec 12, 2025 1.360 1.370 1.330 1.370 44,807 +0.02(+1.18%)
Dec 11, 2025 1.350 1.380 1.350 1.354 126,680 +0.01(+1.04%)
Dec 10, 2025 1.320 1.360 1.320 1.340 312,188 +0.01(+0.74%)
Dec 09, 2025 1.321 1.385 1.290 1.330 177,595 +0.06(+4.73%)
Dec 08, 2025 1.281 1.296 1.261 1.270 32,778 -0.01(-0.78%)
Dec 05, 2025 1.296 1.315 1.280 1.280 49,923 +0.00(+0.00%)
Dec 04, 2025 1.280 1.310 1.276 1.280 43,072 -0.02(-1.35%)
Dec 03, 2025 1.300 1.300 1.267 1.298 15,347 -0.00(-0.19%)
Dec 02, 2025 1.260 1.300 1.250 1.300 24,033 -0.04(-2.99%)
Dec 01, 2025 1.340 1.365 1.282 1.340 146,679 +0.01(+0.90%)
Nov 28, 2025 1.340 1.346 1.320 1.328 634,717 +0.00(+0.00%)
Nov 26, 2025 1.250 1.328 1.250 1.328 95,910 +0.09(+7.10%)
Nov 25, 2025 1.130 1.250 1.130 1.240 95,840 +0.03(+2.48%)
Nov 24, 2025 1.160 1.214 1.160 1.210 77,441 +0.05(+4.31%)
Nov 21, 2025 1.120 1.165 1.110 1.160 192,068 -0.01(-0.85%)
Nov 20, 2025 1.250 1.260 1.164 1.170 167,869 -0.06(-5.03%)
Nov 19, 2025 1.280 1.320 1.230 1.232 206,252 -0.04(-2.92%)
Nov 18, 2025 1.280 1.300 1.250 1.269 84,310 -0.02(-1.63%)
Nov 17, 2025 1.360 1.360 1.280 1.290 214,088 -0.10(-7.19%)
Nov 14, 2025 1.450 1.575 1.350 1.390 374,878 -0.25(-15.24%)
Nov 13, 2025 1.680 1.714 1.639 1.640 209,768 -0.04(-2.38%)
Nov 12, 2025 1.680 1.701 1.667 1.680 79,293 +0.06(+3.70%)
Nov 11, 2025 1.623 1.640 1.593 1.620 26,745 -0.00(-0.31%)
Nov 10, 2025 1.520 1.655 1.510 1.625 176,672 +0.12(+8.26%)
Nov 07, 2025 1.470 1.501 1.450 1.501 42,496 +0.04(+2.81%)
Nov 06, 2025 1.540 1.540 1.460 1.460 213,999 -0.08(-5.19%)
Nov 05, 2025 1.498 1.540 1.498 1.540 152,970 +0.15(+10.79%)
Nov 04, 2025 1.460 1.500 1.384 1.390 115,917 -0.13(-8.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.