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)

1.000 +0.004 (+0.38%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.9990 1.000 0.9962 0.9962 26,457 -0.04(-4.21%)
Apr 01, 2026 1.001 1.040 0.9777 1.040 90,406 +0.06(+6.61%)
Mar 31, 2026 0.9043 0.9755 0.9043 0.9755 21,435 +0.09(+10.55%)
Mar 30, 2026 0.9050 0.9192 0.8824 0.8824 49,594 -0.01(-1.02%)
Mar 27, 2026 0.8800 0.9100 0.8530 0.8915 72,746 +0.02(+2.44%)
Mar 26, 2026 0.8900 0.9091 0.8703 0.8703 28,192 -0.05(-5.50%)
Mar 25, 2026 0.9185 0.9339 0.9091 0.9210 58,079 +0.03(+3.79%)
Mar 24, 2026 0.8421 0.8874 0.8421 0.8874 72,935 +0.02(+2.32%)
Mar 23, 2026 0.8557 0.8700 0.8110 0.8673 206,502 +0.05(+5.77%)
Mar 20, 2026 0.8320 0.8400 0.8200 0.8200 25,058 -0.05(-5.20%)
Mar 19, 2026 0.8300 0.8650 0.8300 0.8650 88,922 -0.07(-7.04%)
Mar 18, 2026 0.9500 0.9632 0.9196 0.9305 276,995 -0.07(-6.95%)
Mar 17, 2026 1.010 1.022 0.9700 1.000 20,959 -0.01(-0.55%)
Mar 16, 2026 1.040 1.040 1.000 1.006 25,379 -0.00(-0.35%)
Mar 13, 2026 1.062 1.062 1.009 1.009 34,450 -0.08(-7.05%)
Mar 12, 2026 1.083 1.100 1.083 1.085 16,574 -0.03(-3.08%)
Mar 11, 2026 1.150 1.150 1.104 1.120 5,449 -0.04(-3.16%)
Mar 10, 2026 1.170 1.190 1.155 1.157 72,499 +0.04(+3.26%)
Mar 09, 2026 1.100 1.121 1.080 1.120 21,141 -0.03(-2.23%)
Mar 06, 2026 1.130 1.164 1.130 1.145 74,824 -0.00(-0.39%)
Mar 05, 2026 1.170 1.210 1.130 1.150 82,185 -0.06(-4.96%)
Mar 04, 2026 1.212 1.235 1.210 1.210 58,988 -0.01(-0.82%)
Mar 03, 2026 1.270 1.400 1.188 1.220 91,334 -0.10(-7.92%)
Mar 02, 2026 1.340 1.350 1.294 1.325 51,853 -0.01(-0.45%)
Feb 27, 2026 1.320 1.335 1.310 1.331 104,694 +0.02(+1.22%)
Feb 26, 2026 1.313 1.343 1.308 1.315 48,547 -0.03(-1.87%)
Feb 25, 2026 1.350 1.350 1.297 1.340 159,719 +0.01(+0.75%)
Feb 24, 2026 1.397 1.540 1.320 1.330 202,403 -0.21(-13.52%)
Feb 23, 2026 1.548 1.554 1.528 1.538 27,170 -0.00(-0.13%)
Feb 20, 2026 1.500 1.540 1.370 1.540 82,846 +0.12(+8.30%)
Feb 19, 2026 1.420 1.450 1.417 1.422 48,362 +0.02(+1.43%)
Feb 18, 2026 1.420 1.420 1.402 1.402 47,113 -0.02(-1.27%)
Feb 17, 2026 1.360 1.420 1.360 1.420 11,060 -0.06(-4.05%)
Feb 13, 2026 1.486 1.500 1.480 1.480 20,673 +0.06(+4.08%)
Feb 12, 2026 1.520 1.560 1.422 1.422 22,784 -0.11(-7.36%)
Feb 11, 2026 1.518 1.548 1.518 1.535 6,412 -0.01(-0.32%)
Feb 10, 2026 1.550 1.560 1.539 1.540 44,747 -0.01(-0.39%)
Feb 09, 2026 1.486 1.550 1.478 1.546 13,873 +0.09(+5.89%)
Feb 06, 2026 1.385 1.460 1.320 1.460 50,121 +0.12(+8.79%)
Feb 05, 2026 1.450 1.450 1.330 1.342 47,051 -0.11(-7.45%)
Feb 04, 2026 1.600 1.600 1.420 1.450 27,627 -0.07(-4.61%)
Feb 03, 2026 1.501 1.520 1.450 1.520 143,663 +0.09(+6.44%)
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.