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 (%)
Sep 30, 2021 1.250 1.280 1.240 1.240 87,555 +0.00(+0.00%)
Sep 29, 2021 1.250 1.270 1.240 1.240 16,100 -0.01(-0.80%)
Sep 28, 2021 1.230 1.270 1.230 1.250 32,855 -0.02(-1.57%)
Sep 27, 2021 1.250 1.300 1.250 1.270 7,075 +0.03(+2.42%)
Sep 24, 2021 1.300 1.300 1.200 1.240 52,871 -0.07(-5.34%)
Sep 23, 2021 1.320 1.320 1.290 1.310 54,470 +0.03(+2.34%)
Sep 22, 2021 1.360 1.380 1.200 1.280 101,245 -0.14(-9.86%)
Sep 21, 2021 1.410 1.440 1.410 1.420 2,233 +0.00(+0.00%)
Sep 20, 2021 1.530 1.540 1.410 1.420 25,460 -0.05(-3.40%)
Sep 17, 2021 1.450 1.540 1.480 1.470 72,729 -0.01(-0.68%)
Sep 16, 2021 1.490 1.520 1.440 1.480 24,501 +0.00(+0.00%)
Sep 15, 2021 1.450 1.540 1.450 1.480 24,021 +0.04(+2.78%)
Sep 14, 2021 1.650 1.650 1.390 1.440 76,704 -0.21(-12.73%)
Sep 13, 2021 1.600 1.680 1.580 1.650 61,083 +0.03(+1.85%)
Sep 10, 2021 1.570 1.620 1.570 1.620 30,219 +0.05(+3.18%)
Sep 09, 2021 1.520 1.600 1.520 1.570 60,300 +0.05(+3.29%)
Sep 08, 2021 1.500 1.530 1.500 1.520 40,510 +0.00(+0.00%)
Sep 07, 2021 1.490 1.570 1.490 1.520 23,926 +0.01(+0.66%)
Sep 03, 2021 1.510 1.510 1.510 0 +0.04(+2.72%)
Sep 02, 2021 1.480 1.480 1.400 1.470 42,370 +0.00(+0.00%)
Sep 01, 2021 1.480 1.480 1.420 1.470 44,618 +0.04(+2.80%)
Aug 31, 2021 1.440 1.440 1.420 1.430 6,080 +0.02(+1.42%)
Aug 30, 2021 1.460 1.460 1.380 1.410 26,810 -0.01(-0.70%)
Aug 27, 2021 1.430 1.430 1.410 1.420 43,900 +0.01(+0.71%)
Aug 26, 2021 1.410 1.480 1.400 1.410 43,313 -0.01(-0.70%)
Aug 25, 2021 1.450 1.450 1.420 1.420 41,055 -0.03(-2.07%)
Aug 24, 2021 1.450 1.460 1.430 1.450 30,075 +0.00(+0.00%)
Aug 23, 2021 1.450 1.460 1.420 1.450 34,945 +0.03(+2.11%)
Aug 20, 2021 1.420 1.440 1.330 1.420 64,120 +0.02(+1.43%)
Aug 19, 2021 1.480 1.480 1.340 1.400 143,392 -0.08(-5.41%)
Aug 18, 2021 1.450 1.480 1.380 1.480 159,438 +0.05(+3.50%)
Aug 17, 2021 1.470 1.580 1.430 1.430 104,242 -0.08(-5.30%)
Aug 16, 2021 1.580 1.590 1.480 1.510 43,170 -0.07(-4.43%)
Aug 13, 2021 1.600 1.610 1.550 1.580 24,577 -0.02(-1.25%)
Aug 12, 2021 1.640 1.640 1.560 1.600 67,400 -0.04(-2.44%)
Aug 11, 2021 1.710 1.710 1.580 1.640 181,238 -0.08(-4.65%)
Aug 10, 2021 1.710 1.720 1.700 1.720 4,400 +0.03(+1.78%)
Aug 09, 2021 1.720 1.720 1.640 1.690 16,879 -0.03(-1.74%)
Aug 06, 2021 1.770 1.770 1.710 1.720 16,163 -0.03(-1.71%)
Aug 05, 2021 1.760 1.760 1.740 1.750 9,600 -0.02(-1.13%)
Aug 04, 2021 1.810 1.810 1.760 1.770 13,000 -0.02(-1.12%)
Aug 03, 2021 1.830 1.890 1.790 1.790 37,748 -0.02(-1.10%)
Jul 30, 2021 1.810 1.810 1.810 0 +0.02(+1.12%)
Jul 29, 2021 1.740 1.800 1.740 1.790 18,800 +0.07(+4.07%)
Jul 28, 2021 1.670 1.740 1.660 1.720 35,396 +0.05(+2.99%)
Jul 27, 2021 1.660 1.700 1.660 1.670 80,257 +0.01(+0.60%)
Jul 26, 2021 1.640 1.710 1.630 1.660 33,661 +0.07(+4.40%)
Jul 23, 2021 1.720 1.720 1.590 1.590 21,043 -0.08(-4.79%)
Jul 22, 2021 1.740 1.740 1.660 1.670 20,332 -0.05(-2.91%)
Jul 21, 2021 1.670 1.720 1.660 1.720 35,766 +0.09(+5.52%)
Jul 20, 2021 1.690 1.710 1.630 1.630 42,837 -0.04(-2.40%)
Jul 19, 2021 1.690 1.710 1.650 1.670 28,582 -0.05(-2.91%)
Jul 16, 2021 1.810 1.810 1.690 1.720 33,436 -0.03(-1.71%)
Jul 15, 2021 1.770 1.780 1.750 1.750 9,130 -0.03(-1.69%)
Jul 14, 2021 1.770 1.780 1.760 1.780 26,734 +0.01(+0.56%)
Jul 13, 2021 1.790 1.790 1.750 1.770 30,851 -0.02(-1.12%)
Jul 12, 2021 1.790 1.790 1.760 1.790 10,659 -0.02(-1.10%)
Jul 09, 2021 1.800 1.820 1.790 1.810 20,450 -0.01(-0.55%)
Jul 08, 2021 1.920 1.920 1.750 1.820 43,699 -0.10(-5.21%)
Jul 07, 2021 1.960 1.960 1.910 1.920 21,855 +0.01(+0.52%)
Jul 06, 2021 1.950 1.950 1.880 1.910 48,655 +0.06(+3.24%)
Jul 05, 2021 1.840 1.880 1.840 1.850 24,190 +0.01(+0.54%)
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.