Skip to main content
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 (%)
Jul 31, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 30, 2018 1.180 1.250 1.180 1.250 1,100 +0.00(+0.00%)
Jul 27, 2018 1.250 1.250 1.250 1.250 15,850 +0.00(+0.00%)
Jul 26, 2018 1.340 1.340 1.250 1.250 10,380 -0.05(-3.85%)
Jul 25, 2018 1.300 1.300 1.250 1.300 19,668 +0.02(+1.56%)
Jul 24, 2018 1.290 1.290 1.250 1.280 21,900 +0.08(+6.67%)
Jul 23, 2018 1.200 1.250 1.200 1.200 18,200 +0.02(+1.69%)
Jul 20, 2018 1.250 1.250 1.180 1.180 6,954 -0.07(-5.60%)
Jul 19, 2018 1.210 1.250 1.210 1.250 6,100 -0.03(-2.34%)
Jul 18, 2018 1.300 1.300 1.250 1.280 18,400 +0.02(+1.59%)
Jul 17, 2018 1.190 1.260 1.190 1.260 36,000 +0.06(+5.00%)
Jul 16, 2018 1.300 1.300 1.200 1.200 24,685 -0.05(-4.00%)
Jul 13, 2018 1.250 1.300 1.250 1.250 6,000 +0.00(+0.00%)
Jul 12, 2018 1.300 1.300 1.250 1.250 8,954 -0.10(-7.41%)
Jul 11, 2018 1.330 1.350 1.330 1.350 3,256 +0.02(+1.50%)
Jul 10, 2018 1.340 1.340 1.250 1.330 6,200 -0.02(-1.48%)
Jul 09, 2018 1.280 1.350 1.250 1.350 22,700 +0.05(+3.85%)
Jul 06, 2018 1.260 1.350 1.260 1.300 7,330 -0.08(-5.80%)
Jul 05, 2018 1.410 1.410 1.380 1.380 19,300 -0.09(-6.12%)
Jul 04, 2018 1.410 1.470 1.400 1.470 61,600 +0.07(+5.00%)
Jul 03, 2018 1.350 1.400 1.350 1.400 11,800 +0.15(+12.00%)
Jun 29, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Jun 28, 2018 1.200 1.210 1.200 1.210 127,340 +0.01(+0.83%)
Jun 27, 2018 1.080 1.200 1.080 1.200 176,800 +0.12(+11.11%)
Jun 26, 2018 1.040 1.080 1.040 1.080 65,000 +0.08(+8.00%)
Jun 25, 2018 1.050 1.050 1.000 1.000 135,130 -0.05(-4.76%)
Jun 22, 2018 1.000 1.080 1.000 1.050 166,100 +0.00(+0.00%)
Jun 21, 2018 1.100 1.100 1.050 1.050 65,750 -0.05(-4.55%)
Jun 20, 2018 1.150 1.150 0.8600 1.100 236,100 -0.08(-6.78%)
Jun 19, 2018 1.200 1.200 1.150 1.180 75,825 -0.02(-1.67%)
Jun 18, 2018 1.200 1.200 1.150 1.200 30,150 -0.01(-0.83%)
Jun 15, 2018 1.210 1.180 1.210 233,100 +0.00(+0.00%)
Jun 14, 2018 1.300 1.300 1.190 1.210 114,300 -0.19(-13.57%)
Jun 13, 2018 1.500 1.500 1.400 1.400 300 -0.10(-6.67%)
Jun 12, 2018 1.540 1.540 1.500 1.500 1,190 +0.05(+3.45%)
Jun 11, 2018 1.650 1.650 1.450 1.450 15,850 -0.08(-5.23%)
Jun 08, 2018 1.550 1.550 1.500 1.530 2,750 -0.08(-4.97%)
Jun 07, 2018 1.610 1.610 1.530 1.610 73,084 -0.09(-5.29%)
Jun 06, 2018 1.610 1.700 1.600 1.700 20,649 +0.09(+5.59%)
Jun 05, 2018 1.700 1.700 1.600 1.610 30,340 -0.09(-5.29%)
Jun 04, 2018 1.750 1.750 1.700 1.700 1,500 -0.05(-2.86%)
Jun 01, 2018 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
May 31, 2018 1.750 1.750 1.750 1.750 1,500 -0.01(-0.57%)
May 30, 2018 1.800 1.800 1.760 1.760 600 +0.00(+0.00%)
May 29, 2018 1.840 1.840 1.760 1.760 350 -0.08(-4.35%)
May 28, 2018 1.840 1.840 1.840 1.840 400 +0.00(+0.00%)
May 25, 2018 1.850 1.850 1.820 1.840 16,200 -0.01(-0.54%)
May 24, 2018 1.850 1.860 1.850 1.850 6,620 +0.00(+0.00%)
May 23, 2018 1.900 1.900 1.850 1.850 24,140 -0.10(-5.13%)
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.