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 (%)
Nov 30, 2022 1.070 1.090 1.060 1.080 91,800 +0.04(+3.85%)
Nov 29, 2022 1.100 1.130 1.040 1.040 40,301 -0.01(-0.95%)
Nov 28, 2022 1.090 1.110 1.050 1.050 78,410 -0.03(-2.78%)
Nov 25, 2022 1.110 1.130 1.080 1.080 28,031 -0.04(-3.57%)
Nov 24, 2022 1.150 1.150 1.070 1.120 144,784 -0.01(-0.88%)
Nov 23, 2022 1.170 1.180 1.110 1.130 37,750 -0.05(-4.24%)
Nov 22, 2022 1.100 1.200 1.100 1.180 29,500 +0.10(+9.26%)
Nov 21, 2022 1.170 1.190 1.080 1.080 36,605 -0.08(-6.90%)
Nov 18, 2022 1.210 1.240 1.150 1.160 46,847 -0.05(-4.13%)
Nov 17, 2022 1.250 1.250 1.160 1.210 59,942 -0.05(-3.97%)
Nov 16, 2022 1.260 1.280 1.240 1.260 26,085 +0.02(+1.61%)
Nov 15, 2022 1.140 1.250 1.140 1.240 48,350 +0.07(+5.98%)
Nov 14, 2022 1.180 1.180 1.150 1.170 8,375 +0.00(+0.00%)
Nov 11, 2022 1.170 1.180 1.160 1.170 55,008 +0.02(+1.74%)
Nov 10, 2022 1.080 1.220 1.080 1.150 47,750 +0.05(+4.55%)
Nov 09, 2022 1.070 1.100 1.070 1.100 16,800 +0.00(+0.00%)
Nov 08, 2022 1.000 1.100 1.000 1.100 124,085 +0.10(+10.00%)
Nov 07, 2022 1.000 1.010 1.000 1.000 55,400 +0.00(+0.00%)
Nov 04, 2022 1.010 1.020 0.9800 1.000 21,372 +0.01(+1.01%)
Nov 03, 2022 1.000 1.020 0.9900 0.9900 16,400 -0.01(-1.00%)
Nov 02, 2022 0.9800 1.000 0.9800 1.000 12,100 +0.01(+1.01%)
Nov 01, 2022 1.010 1.010 0.9900 0.9900 4,060 -0.02(-1.98%)
Oct 31, 2022 1.010 1.010 1.000 1.010 3,320 +0.00(+0.00%)
Oct 28, 2022 0.9800 1.010 0.9800 1.010 3,532 +0.03(+3.06%)
Oct 27, 2022 0.9800 1.010 0.9800 0.9800 21,916 -0.07(-6.67%)
Oct 26, 2022 1.060 1.080 1.050 1.050 9,269 +0.00(+0.00%)
Oct 25, 2022 1.010 1.060 1.010 1.050 11,846 +0.05(+5.00%)
Oct 24, 2022 1.000 1.010 0.9900 1.000 9,455 -0.01(-0.99%)
Oct 21, 2022 1.010 1.010 1.010 1.010 2,000 +0.00(+0.00%)
Oct 20, 2022 1.000 1.010 0.9800 1.010 33,374 +0.01(+1.00%)
Oct 19, 2022 1.000 1.020 0.9900 1.000 3,001 -0.04(-3.85%)
Oct 18, 2022 1.070 1.070 1.040 1.040 6,650 +0.00(+0.00%)
Oct 17, 2022 1.050 1.060 1.020 1.040 12,045 +0.02(+1.96%)
Oct 14, 2022 1.030 1.050 1.020 1.020 13,100 +0.00(+0.00%)
Oct 13, 2022 1.000 1.020 1.000 1.020 17,050 +0.02(+2.00%)
Oct 12, 2022 0.9600 1.000 0.9600 1.000 12,100 +0.02(+2.04%)
Oct 11, 2022 0.9800 0.9900 0.9600 0.9800 38,600 +0.00(+0.00%)
Oct 07, 2022 0.9800 0 +0.00(+0.00%)
Oct 06, 2022 1.000 1.040 0.9800 0.9800 4,528 -0.01(-1.01%)
Oct 05, 2022 1.010 1.010 0.9700 0.9900 38,660 +0.00(+0.00%)
Oct 04, 2022 1.020 1.080 0.9900 0.9900 70,280 -0.03(-2.94%)
Oct 03, 2022 0.9900 1.020 0.9900 1.020 21,995 +0.02(+2.00%)
Sep 30, 2022 0.9900 1.000 0.9800 1.000 19,700 +0.00(+0.00%)
Sep 29, 2022 1.000 1.000 0.9600 1.000 43,895 +0.00(+0.00%)
Sep 28, 2022 1.000 1.000 0.9700 1.000 9,351 +0.00(+0.00%)
Sep 27, 2022 0.9900 1.000 0.9800 1.000 13,661 +0.05(+5.26%)
Sep 26, 2022 1.030 1.030 0.9500 0.9500 16,119 -0.05(-5.00%)
Sep 23, 2022 1.070 1.070 0.9600 1.000 34,256 -0.07(-6.54%)
Sep 22, 2022 1.110 1.110 1.030 1.070 8,270 -0.01(-0.93%)
Sep 21, 2022 1.050 1.080 1.000 1.080 11,405 +0.03(+2.86%)
Sep 20, 2022 1.050 1.050 1.020 1.050 2,630 +0.00(+0.00%)
Sep 19, 2022 1.030 1.050 0.9600 1.050 10,360 +0.03(+2.94%)
Sep 16, 2022 1.020 1.050 1.010 1.020 4,500 -0.03(-2.86%)
Sep 15, 2022 1.010 1.050 1.010 1.050 3,500 +0.00(+0.00%)
Sep 14, 2022 1.090 1.100 1.040 1.050 7,000 +0.02(+1.94%)
Sep 13, 2022 1.050 1.050 0.9600 1.030 15,750 -0.04(-3.74%)
Sep 12, 2022 1.040 1.090 1.010 1.070 14,050 +0.05(+4.90%)
Sep 09, 2022 1.030 1.030 0.9900 1.020 33,290 +0.01(+0.99%)
Sep 08, 2022 1.010 1.070 1.010 1.010 35,500 +0.00(+0.00%)
Sep 07, 2022 1.030 1.050 1.000 1.010 21,100 +0.00(+0.00%)
Sep 06, 2022 1.010 1.010 1.010 1.010 3,551 -0.03(-2.88%)
Sep 02, 2022 1.040 0 +0.00(+0.00%)
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.