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 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Aug 31, 2022 1.100 1.100 1.030 1.070 24,707 -0.01(-0.93%)
Aug 30, 2022 1.120 1.150 1.080 1.080 29,950 -0.02(-1.82%)
Aug 29, 2022 1.090 1.100 1.090 1.100 36,313 +0.00(+0.00%)
Aug 26, 2022 1.100 1.100 1.080 1.100 7,900 +0.00(+0.00%)
Aug 25, 2022 1.090 1.120 1.090 1.100 21,360 +0.00(+0.00%)
Aug 24, 2022 1.100 1.120 1.100 1.100 52,002 +0.00(+0.00%)
Aug 23, 2022 1.110 1.160 1.080 1.100 43,270 -0.02(-1.79%)
Aug 22, 2022 1.100 1.170 1.090 1.120 89,857 +0.02(+1.82%)
Aug 19, 2022 1.120 1.180 1.100 1.100 60,397 -0.02(-1.79%)
Aug 18, 2022 1.100 1.120 1.100 1.120 55,512 +0.00(+0.00%)
Aug 17, 2022 1.100 1.120 1.080 1.120 50,216 +0.01(+0.90%)
Aug 16, 2022 1.060 1.110 1.060 1.110 175,101 +0.08(+7.77%)
Aug 15, 2022 1.070 1.070 1.020 1.030 14,250 -0.08(-7.21%)
Aug 12, 2022 1.120 1.120 1.050 1.110 13,500 +0.06(+5.71%)
Aug 11, 2022 1.090 1.090 1.050 1.050 20,350 -0.01(-0.94%)
Aug 10, 2022 1.080 1.090 1.060 1.060 13,400 +0.00(+0.00%)
Aug 09, 2022 1.090 1.090 1.060 1.060 20,402 +0.00(+0.00%)
Aug 08, 2022 1.050 1.090 1.050 1.060 7,700 +0.01(+0.95%)
Aug 05, 2022 1.110 1.110 1.040 1.050 5,209 -0.07(-6.25%)
Aug 04, 2022 1.140 1.140 1.100 1.120 10,950 +0.01(+0.90%)
Aug 03, 2022 1.140 1.140 1.070 1.110 19,836 -0.03(-2.63%)
Aug 02, 2022 1.100 1.140 1.090 1.140 10,022 +0.04(+3.64%)
Jul 29, 2022 1.100 0 +0.00(+0.00%)
Jul 28, 2022 1.090 1.110 1.090 1.100 16,720 +0.01(+0.92%)
Jul 27, 2022 1.060 1.090 1.060 1.090 4,030 +0.03(+2.83%)
Jul 26, 2022 1.060 1.060 1.060 1.060 450 +0.02(+1.92%)
Jul 25, 2022 1.060 1.060 1.040 1.040 5,525 -0.04(-3.70%)
Jul 22, 2022 1.050 1.080 1.050 1.080 2,000 -0.01(-0.92%)
Jul 21, 2022 1.080 1.100 1.080 1.090 2,500 +0.02(+1.87%)
Jul 20, 2022 1.080 1.080 1.060 1.070 2,955 +0.02(+1.90%)
Jul 19, 2022 1.060 1.090 1.020 1.050 18,082 +0.00(+0.00%)
Jul 18, 2022 1.100 1.100 1.030 1.050 19,450 +0.00(+0.00%)
Jul 15, 2022 1.080 1.080 1.030 1.050 7,700 +0.01(+0.96%)
Jul 14, 2022 1.030 1.050 1.030 1.040 35,102 +0.00(+0.00%)
Jul 13, 2022 1.050 1.060 1.020 1.040 8,050 -0.03(-2.80%)
Jul 12, 2022 1.050 1.080 1.040 1.070 5,169 +0.03(+2.88%)
Jul 11, 2022 1.070 1.070 1.030 1.040 16,011 -0.05(-4.59%)
Jul 08, 2022 1.100 1.100 1.040 1.090 16,107 -0.01(-0.91%)
Jul 07, 2022 1.140 1.140 1.030 1.100 13,001 +0.00(+0.00%)
Jul 06, 2022 1.050 1.110 0.9500 1.100 24,850 +0.01(+0.92%)
Jul 05, 2022 1.120 1.150 1.030 1.090 13,338 -0.05(-4.39%)
Jul 04, 2022 1.080 1.160 1.010 1.140 30,219 +0.01(+0.88%)
Jun 30, 2022 1.130 0 -0.01(-0.88%)
Jun 29, 2022 1.060 1.150 1.060 1.140 5,515 -0.01(-0.87%)
Jun 28, 2022 1.060 1.170 1.060 1.150 4,731 +0.00(+0.00%)
Jun 27, 2022 1.070 1.180 1.070 1.150 22,743 +0.12(+11.65%)
Jun 24, 2022 1.140 1.150 1.000 1.030 69,904 -0.16(-13.45%)
Jun 23, 2022 1.230 1.230 1.170 1.190 7,250 +0.05(+4.39%)
Jun 22, 2022 1.200 1.200 1.060 1.140 23,860 -0.05(-4.20%)
Jun 21, 2022 1.170 1.200 1.170 1.190 17,300 -0.02(-1.65%)
Jun 20, 2022 1.210 1.210 1.210 1.210 500 +0.01(+0.83%)
Jun 17, 2022 1.200 1.230 1.200 1.200 2,800 +0.00(+0.00%)
Jun 16, 2022 1.150 1.200 1.150 1.200 10,100 +0.07(+6.19%)
Jun 15, 2022 1.110 1.280 1.060 1.130 29,075 -0.01(-0.88%)
Jun 14, 2022 1.230 1.230 1.100 1.140 29,091 -0.10(-8.06%)
Jun 13, 2022 1.300 1.300 1.240 1.240 6,345 -0.07(-5.34%)
Jun 10, 2022 1.310 1.310 1.280 1.310 9,055 -0.03(-2.24%)
Jun 09, 2022 1.330 1.340 1.300 1.340 19,755 +0.01(+0.75%)
Jun 08, 2022 1.340 1.340 1.330 1.330 6,225 +0.00(+0.00%)
Jun 07, 2022 1.350 1.350 1.310 1.330 4,263 -0.01(-0.75%)
Jun 06, 2022 1.320 1.350 1.320 1.340 1,107 +0.04(+3.08%)
Jun 03, 2022 1.300 1.300 1.280 1.300 1,900 +0.00(+0.00%)
Jun 02, 2022 1.270 1.300 1.270 1.300 11,275 +0.03(+2.36%)
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.