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 (%)
Feb 28, 2020 0.8400 0.8400 0.8000 0.8300 22,355 -0.06(-6.74%)
Feb 27, 2020 0.8500 0.8900 0.8400 0.8900 7,100 -0.01(-1.11%)
Feb 26, 2020 0.9200 0.9200 0.8900 0.9000 46,600 -0.04(-4.26%)
Feb 25, 2020 0.9200 0.9500 0.9200 0.9400 55,800 -0.01(-1.05%)
Feb 24, 2020 0.9400 0.9500 0.9200 0.9500 53,400 +0.02(+2.15%)
Feb 21, 2020 0.9200 0.9300 0.9100 0.9300 82,000 +0.03(+3.33%)
Feb 20, 2020 0.9200 0.9200 0.9000 0.9000 6,400 -0.01(-1.10%)
Feb 19, 2020 0.9100 0.9200 0.9000 0.9100 17,080 +0.00(+0.00%)
Feb 18, 2020 0.8800 0.9100 0.8800 0.9100 15,000 +0.00(+0.00%)
Feb 14, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 13, 2020 0.9000 0.9100 0.9000 0.9100 7,000 +0.03(+3.41%)
Feb 12, 2020 0.9000 0.9000 0.8800 0.8800 22,500 -0.03(-3.30%)
Feb 11, 2020 0.8900 0.9100 0.8900 0.9100 42,200 +0.04(+4.60%)
Feb 10, 2020 0.8600 0.9000 0.8400 0.8700 75,645 -0.03(-3.33%)
Feb 07, 2020 0.8700 0.9000 0.8600 0.9000 45,000 +0.02(+2.27%)
Feb 06, 2020 0.8300 0.8800 0.8300 0.8800 35,000 +0.01(+1.15%)
Feb 05, 2020 0.8400 0.8700 0.8400 0.8700 29,100 +0.04(+4.82%)
Feb 04, 2020 0.8400 0.8600 0.8000 0.8300 36,295 -0.02(-2.35%)
Feb 03, 2020 0.8300 0.8500 0.8200 0.8500 35,500 +0.00(+0.00%)
Jan 31, 2020 0.8200 0.8500 0.8200 0.8500 56,500 +0.03(+3.66%)
Jan 30, 2020 0.8000 0.8200 0.7900 0.8200 25,125 +0.02(+2.50%)
Jan 29, 2020 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Jan 28, 2020 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jan 24, 2020 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jan 23, 2020 0.8100 0.8400 0.8100 0.8200 15,300 -0.01(-1.20%)
Jan 22, 2020 0.8300 0.8300 0.8300 0.8300 3,500 +0.00(+0.00%)
Jan 21, 2020 0.7500 0.8400 0.7500 0.8300 96,650 -0.01(-1.19%)
Jan 20, 2020 0.8400 0.8800 0.7800 0.8400 26,750 -0.03(-3.45%)
Jan 17, 2020 0.8300 0.8700 0.8300 0.8700 4,200 +0.00(+0.00%)
Jan 16, 2020 0.8300 0.8700 0.8300 0.8700 20,900 +0.00(+0.00%)
Jan 15, 2020 0.8700 0.8700 0.8700 0.8700 650 -0.02(-2.25%)
Jan 14, 2020 0.8400 0.8900 0.8400 0.8900 46,000 +0.04(+4.71%)
Jan 13, 2020 0.8700 0.8800 0.8300 0.8500 71,650 -0.05(-5.56%)
Jan 10, 2020 0.9000 0.9000 0.9000 0.9000 15,200 +0.00(+0.00%)
Jan 09, 2020 0.8700 0.9000 0.8700 0.9000 13,031 +0.00(+0.00%)
Jan 08, 2020 0.8800 0.9000 0.8800 0.9000 30,660 +0.00(+0.00%)
Jan 07, 2020 0.8900 0.9000 0.8700 0.9000 22,958 +0.00(+0.00%)
Jan 06, 2020 0.9000 0.9000 0.9000 0.9000 13,500 +0.00(+0.00%)
Jan 03, 2020 0.9000 0.9000 0.9000 0.9000 13,500 +0.00(+0.00%)
Jan 02, 2020 0.9000 0.9000 0.8700 0.9000 52,850 +0.00(+0.00%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 30, 2019 0.9200 0.9300 0.9000 0.9100 32,100 -0.01(-1.09%)
Dec 27, 2019 0.9100 0.9200 0.9100 0.9200 24,497 +0.01(+1.10%)
Dec 24, 2019 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Dec 23, 2019 0.9300 0.9300 0.8700 0.9000 87,200 -0.03(-3.23%)
Dec 19, 2019 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Dec 18, 2019 0.8900 0.8900 0.8400 0.8800 50,000 +0.01(+1.15%)
Dec 17, 2019 0.8800 0.8800 0.8500 0.8700 14,994 -0.02(-2.25%)
Dec 16, 2019 0.8800 0.8900 0.8800 0.8900 30,500 -0.01(-1.11%)
Dec 13, 2019 0.8900 0.9000 0.8900 0.9000 6,700 +0.06(+7.14%)
Dec 12, 2019 0.9000 0.9000 0.8400 0.8400 3,000 -0.06(-6.67%)
Dec 11, 2019 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Dec 10, 2019 0.9000 0.9000 0.9000 0.9000 3,000 -0.02(-2.17%)
Dec 09, 2019 0.9000 0.9200 0.9000 0.9200 12,800 -0.01(-1.08%)
Dec 06, 2019 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Dec 05, 2019 0.9100 0.9800 0.9000 0.9300 70,000 -0.02(-2.11%)
Dec 04, 2019 0.9500 0.9500 0.9500 0.9500 8,000 -0.04(-4.04%)
Dec 03, 2019 1.000 1.000 0.9500 0.9900 39,010 -0.01(-1.00%)
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.