Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Ltd (TSX: STGO )

0.6500 +0.0400 (+6.56%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 17, 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 (%)
May 31, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.00%)
May 30, 2019 0.6000 0.6300 0.6000 0.6300 28,500 -0.01(-1.56%)
May 29, 2019 0.6400 0.6400 0.6400 0.6400 6,500 +0.04(+6.67%)
May 28, 2019 0.6200 0.6200 0.6000 0.6000 9,200 +0.01(+1.69%)
May 27, 2019 0.6600 0.6600 0.5900 0.5900 49,899 -0.09(-13.24%)
May 24, 2019 0.6500 0.6800 0.6500 0.6800 41,500 -0.02(-2.86%)
May 23, 2019 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 17, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 16, 2019 0.6600 0.6900 0.6500 0.6900 14,800 -0.01(-1.43%)
May 14, 2019 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
May 13, 2019 0.6100 0.6700 0.6100 0.6300 8,500 -0.07(-10.00%)
May 10, 2019 0.6500 0.7000 0.6300 0.7000 36,950 +0.00(+0.00%)
May 08, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2019 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.7000 0.7000 17,082 -0.02(-2.78%)
May 02, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 01, 2019 0.7300 0.7300 0.7200 0.7200 5,000 -0.02(-2.70%)
Apr 30, 2019 0.7400 0.7400 0.7400 0.7400 15,800 +0.00(+0.00%)
Apr 29, 2019 0.7400 0.7500 0.7000 0.7400 82,970 -0.01(-1.33%)
Apr 26, 2019 0.7300 0.7500 0.7000 0.7500 46,500 -0.04(-5.06%)
Apr 25, 2019 0.7600 0.7900 0.7600 0.7900 1,000 +0.06(+8.22%)
Apr 24, 2019 0.7300 0.7300 0.7300 0.7300 4,500 -0.01(-1.35%)
Apr 23, 2019 0.7400 0.7400 0.7400 0.7400 1,500 -0.07(-8.64%)
Apr 22, 2019 0.8100 0.8100 0.8100 0.8100 617 +0.07(+9.46%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Apr 17, 2019 0.7400 0.7500 0.7400 0.7500 17,974 +0.00(+0.00%)
Apr 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 12, 2019 0.7500 0.7500 0.7500 0.7500 3,000 -0.01(-1.32%)
Apr 11, 2019 0.7600 0.7600 0.7600 0.7600 17,000 -0.01(-1.30%)
Apr 09, 2019 0.7700 0.7700 0.7700 0.7700 45,000 +0.00(+0.00%)
Apr 08, 2019 0.7700 0.7700 0.7700 0.7700 24,000 +0.02(+2.67%)
Apr 05, 2019 0.7500 0.7500 0.7500 0.7500 41,178 -0.02(-2.60%)
Apr 04, 2019 0.7500 0.7700 0.7100 0.7700 41,200 +0.00(+0.00%)
Apr 03, 2019 0.7700 0.7700 0.7700 0.7700 18,000 +0.00(+0.00%)
Apr 02, 2019 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Apr 01, 2019 0.7700 0.7700 0.7700 0.7700 19,500 -0.01(-1.28%)
Mar 29, 2019 0.7800 0.7800 0.7800 0.7800 17,000 -0.02(-2.50%)
Mar 28, 2019 0.7900 0.8000 0.7900 0.8000 32,500 +0.01(+1.27%)
Mar 27, 2019 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Mar 26, 2019 0.7700 0.8000 0.7700 0.8000 33,448 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Mar 21, 2019 0.8000 0.8000 0.7800 0.8000 8,000 +0.00(+0.00%)
Mar 20, 2019 0.8000 0.8000 0.7800 0.8000 13,500 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.8000 0.7500 0.8000 3,757 +0.00(+0.00%)
Mar 18, 2019 0.7700 0.8000 0.7700 0.8000 15,410 +0.02(+2.56%)
Mar 15, 2019 0.7700 0.7800 0.7700 0.7800 17,500 +0.01(+1.30%)
Mar 14, 2019 0.8000 0.8000 0.7500 0.7700 9,000 -0.03(-3.75%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 61,500 +0.00(+0.00%)
Mar 12, 2019 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Mar 08, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 07, 2019 0.8000 0.8000 0.8000 0.8000 30,112 +0.00(+0.00%)
Mar 06, 2019 0.7900 0.8000 0.7900 0.8000 9,000 +0.01(+1.27%)
Mar 05, 2019 0.7700 0.7900 0.7700 0.7900 5,500 +0.00(+0.00%)
Mar 04, 2019 0.7900 0.7900 0.7900 0.7900 3,500 +0.03(+3.95%)
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.