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

Steppe Gold Limited (OP: STPGF )

0.5330 -0.0323 (-5.71%)
Streaming Delayed Price Updated: 3:35 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5579 0.5580 0.5198 0.5330 22,863 -0.03(-5.71%)
Feb 13, 2025 0.6104 0.6104 0.5621 0.5653 51,347 -0.03(-5.01%)
Feb 12, 2025 0.5688 0.6126 0.5688 0.5951 96,657 +0.02(+3.01%)
Feb 11, 2025 0.5120 0.5819 0.5120 0.5777 56,454 +0.03(+6.35%)
Feb 10, 2025 0.5085 0.5453 0.4999 0.5432 47,845 +0.07(+14.26%)
Feb 07, 2025 0.4700 0.4754 0.4700 0.4754 11,300 +0.00(+0.76%)
Feb 06, 2025 0.4727 0.4873 0.4711 0.4718 22,696 +0.00(+0.55%)
Feb 05, 2025 0.4839 0.4839 0.4652 0.4692 30,500 +0.01(+2.20%)
Feb 04, 2025 0.4565 0.4600 0.4565 0.4591 31,100 +0.02(+4.34%)
Feb 03, 2025 0.4440 0.4440 0.4352 0.4400 1,640 -0.02(-4.35%)
Jan 31, 2025 0.4556 0.4600 0.4494 0.4600 13,537 +0.02(+3.77%)
Jan 30, 2025 0.4499 0.4521 0.4302 0.4433 52,335 +0.02(+4.09%)
Jan 29, 2025 0.4259 0.4259 0.4259 0.4259 5,850 +0.00(+0.38%)
Jan 27, 2025 0.4243 0 -0.02(-4.80%)
Jan 24, 2025 0.4457 0.4457 0.4300 0.4457 1,200 +0.02(+4.99%)
Jan 23, 2025 0.4245 0.4245 0.4245 0.4245 15,000 +0.01(+1.95%)
Jan 22, 2025 0.4185 0.4185 0.4164 0.4164 30,000 -0.01(-2.96%)
Jan 21, 2025 0.4291 0.4291 0.4291 0.4291 500 -0.00(-0.37%)
Jan 16, 2025 0.4307 0 +0.00(+0.89%)
Jan 15, 2025 0.4269 0.4269 0.4269 0.4269 1,500 +0.01(+2.15%)
Jan 14, 2025 0.4178 0.4179 0.4178 0.4179 2,300 -0.01(-1.53%)
Jan 13, 2025 0.4244 0.4244 0.4244 0.4244 100 -0.01(-1.53%)
Jan 10, 2025 0.4232 0.4310 0.4232 0.4310 4,011 +0.01(+2.50%)
Jan 08, 2025 0.4206 0.4206 0.4205 0.4205 3,000 +0.03(+7.27%)
Jan 07, 2025 0.3920 0.3920 0.3920 0.3920 750 -0.03(-7.87%)
Jan 06, 2025 0.4400 0.4400 0.4255 0.4255 9,766 -0.03(-5.65%)
Jan 03, 2025 0.4400 0.4510 0.4400 0.4510 12,953 +0.02(+4.16%)
Jan 02, 2025 0.4160 0.4341 0.4160 0.4330 24,500 +0.00(+0.56%)
Dec 31, 2024 0.4306 0 +0.01(+1.84%)
Dec 30, 2024 0.4237 0.4237 0.4228 0.4228 3,119 -0.01(-1.45%)
Dec 27, 2024 0.4290 0.4290 0.4290 0.4290 3,500 +0.00(+0.23%)
Dec 26, 2024 0.4335 0.4335 0.4280 0.4280 13,021 -0.01(-1.61%)
Dec 24, 2024 0.4350 0.4350 0.4350 0.4350 1,000 +0.01(+3.13%)
Dec 23, 2024 0.4265 0.4295 0.4218 0.4218 15,600 -0.01(-1.54%)
Dec 20, 2024 0.4284 0.4284 0.4284 0.4284 500 +0.01(+1.40%)
Dec 19, 2024 0.4270 0.4299 0.4140 0.4225 25,350 -0.02(-4.22%)
Dec 18, 2024 0.4459 0.4459 0.4411 0.4411 3,500 -0.00(-0.90%)
Dec 17, 2024 0.4482 0.4482 0.4451 0.4451 20,000 -0.02(-3.32%)
Dec 16, 2024 0.4574 0.4604 0.4559 0.4604 8,726 -0.01(-2.93%)
Dec 13, 2024 0.4743 0.4743 0.4743 0.4743 6,000 +0.01(+2.02%)
Dec 12, 2024 0.4649 0.4792 0.4611 0.4649 32,587 +0.01(+3.27%)
Dec 11, 2024 0.4609 0.4609 0.4502 0.4502 3,000 +0.00(+0.74%)
Dec 10, 2024 0.4560 0.4599 0.4464 0.4469 15,675 +0.01(+2.74%)
Dec 09, 2024 0.4384 0.4542 0.4325 0.4350 69,390 +0.00(+0.39%)
Dec 06, 2024 0.4400 0.4416 0.4331 0.4333 24,551 -0.02(-4.09%)
Dec 05, 2024 0.4518 0.4518 0.4518 0.4518 104 +0.00(+0.16%)
Dec 04, 2024 0.4610 0.4640 0.4445 0.4511 64,130 +0.00(+0.94%)
Dec 03, 2024 0.5000 0.5000 0.4404 0.4469 146,038 -0.01(-2.15%)
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 following
Privacy Policy and Terms and Conditions.