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

Steppe Gold Ltd (TSX: STGO )

0.6000 -0.0300 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 1.380 1.380 1.320 1.320 4,200 -0.04(-2.94%)
Oct 28, 2021 1.380 1.410 1.360 1.360 12,271 +0.00(+0.00%)
Oct 27, 2021 1.400 1.430 1.360 1.360 29,555 +0.01(+0.74%)
Oct 26, 2021 1.320 1.350 15,103 +0.00(+0.00%)
Oct 25, 2021 1.360 1.420 1.270 1.350 41,534 -0.04(-2.88%)
Oct 22, 2021 1.360 1.400 1.350 1.390 299,052 +0.04(+2.96%)
Oct 21, 2021 1.350 1.360 1.290 1.350 22,869 +0.02(+1.50%)
Oct 20, 2021 1.320 1.330 1.290 1.330 12,797 +0.01(+0.76%)
Oct 19, 2021 1.310 1.350 1.290 1.320 27,625 +0.04(+3.13%)
Oct 18, 2021 1.320 1.320 1.280 1.280 18,830 -0.01(-0.78%)
Oct 15, 2021 1.330 1.330 1.290 1.290 8,063 +0.00(+0.00%)
Oct 14, 2021 1.310 1.310 1.240 1.290 63,010 +0.00(+0.00%)
Oct 13, 2021 1.330 1.340 1.290 1.290 35,980 -0.03(-2.27%)
Oct 12, 2021 1.300 1.340 1.280 1.320 65,585 +0.04(+3.13%)
Oct 08, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 07, 2021 1.310 1.330 1.200 1.260 37,063 -0.05(-3.82%)
Oct 06, 2021 1.250 1.320 1.250 1.310 21,739 +0.06(+4.80%)
Oct 05, 2021 1.250 1.270 1.240 1.250 11,340 +0.02(+1.63%)
Oct 04, 2021 1.250 1.280 1.190 1.230 27,610 +0.01(+0.82%)
Oct 01, 2021 1.260 1.280 1.220 1.220 24,000 -0.02(-1.61%)
Sep 30, 2021 1.250 1.280 1.240 1.240 87,555 +0.00(+0.00%)
Sep 29, 2021 1.250 1.270 1.240 1.240 16,100 -0.01(-0.80%)
Sep 28, 2021 1.230 1.270 1.230 1.250 32,855 -0.02(-1.57%)
Sep 27, 2021 1.250 1.300 1.250 1.270 7,075 +0.03(+2.42%)
Sep 24, 2021 1.300 1.300 1.200 1.240 52,871 -0.07(-5.34%)
Sep 23, 2021 1.320 1.320 1.290 1.310 54,470 +0.03(+2.34%)
Sep 22, 2021 1.360 1.380 1.200 1.280 101,245 -0.14(-9.86%)
Sep 21, 2021 1.410 1.440 1.410 1.420 2,233 +0.00(+0.00%)
Sep 20, 2021 1.530 1.540 1.410 1.420 25,460 -0.05(-3.40%)
Sep 17, 2021 1.450 1.540 1.480 1.470 72,729 -0.01(-0.68%)
Sep 16, 2021 1.490 1.520 1.440 1.480 24,501 +0.00(+0.00%)
Sep 15, 2021 1.450 1.540 1.450 1.480 24,021 +0.04(+2.78%)
Sep 14, 2021 1.650 1.650 1.390 1.440 76,704 -0.21(-12.73%)
Sep 13, 2021 1.600 1.680 1.580 1.650 61,083 +0.03(+1.85%)
Sep 10, 2021 1.570 1.620 1.570 1.620 30,219 +0.05(+3.18%)
Sep 09, 2021 1.520 1.600 1.520 1.570 60,300 +0.05(+3.29%)
Sep 08, 2021 1.500 1.530 1.500 1.520 40,510 +0.00(+0.00%)
Sep 07, 2021 1.490 1.570 1.490 1.520 23,926 +0.01(+0.66%)
Sep 03, 2021 1.510 1.510 1.510 0 +0.04(+2.72%)
Sep 02, 2021 1.480 1.480 1.400 1.470 42,370 +0.00(+0.00%)
Sep 01, 2021 1.480 1.480 1.420 1.470 44,618 +0.04(+2.80%)
Aug 31, 2021 1.440 1.440 1.420 1.430 6,080 +0.02(+1.42%)
Aug 30, 2021 1.460 1.460 1.380 1.410 26,810 -0.01(-0.70%)
Aug 27, 2021 1.430 1.430 1.410 1.420 43,900 +0.01(+0.71%)
Aug 26, 2021 1.410 1.480 1.400 1.410 43,313 -0.01(-0.70%)
Aug 25, 2021 1.450 1.450 1.420 1.420 41,055 -0.03(-2.07%)
Aug 24, 2021 1.450 1.460 1.430 1.450 30,075 +0.00(+0.00%)
Aug 23, 2021 1.450 1.460 1.420 1.450 34,945 +0.03(+2.11%)
Aug 20, 2021 1.420 1.440 1.330 1.420 64,120 +0.02(+1.43%)
Aug 19, 2021 1.480 1.480 1.340 1.400 143,392 -0.08(-5.41%)
Aug 18, 2021 1.450 1.480 1.380 1.480 159,438 +0.05(+3.50%)
Aug 17, 2021 1.470 1.580 1.430 1.430 104,242 -0.08(-5.30%)
Aug 16, 2021 1.580 1.590 1.480 1.510 43,170 -0.07(-4.43%)
Aug 13, 2021 1.600 1.610 1.550 1.580 24,577 -0.02(-1.25%)
Aug 12, 2021 1.640 1.640 1.560 1.600 67,400 -0.04(-2.44%)
Aug 11, 2021 1.710 1.710 1.580 1.640 181,238 -0.08(-4.65%)
Aug 10, 2021 1.710 1.720 1.700 1.720 4,400 +0.03(+1.78%)
Aug 09, 2021 1.720 1.720 1.640 1.690 16,879 -0.03(-1.74%)
Aug 06, 2021 1.770 1.770 1.710 1.720 16,163 -0.03(-1.71%)
Aug 05, 2021 1.760 1.760 1.740 1.750 9,600 -0.02(-1.13%)
Aug 04, 2021 1.810 1.810 1.760 1.770 13,000 -0.02(-1.12%)
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.