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: 9:34 AM EDT, May 22, 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, 2019 0.9000 0.9900 0.8800 0.9900 192,099 +0.09(+10.00%)
Sep 27, 2019 0.8900 0.9000 0.8900 0.9000 23,000 +0.01(+1.12%)
Sep 26, 2019 0.8300 0.8900 0.8300 0.8900 5,750 +0.00(+0.00%)
Sep 25, 2019 0.8900 0.8900 0.8900 0.8900 9,366 -0.01(-1.11%)
Sep 23, 2019 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Sep 20, 2019 0.8500 0.9000 0.8500 0.8700 48,150 +0.06(+7.41%)
Sep 19, 2019 0.8500 0.8500 0.6800 0.8100 9,663 -0.06(-6.90%)
Sep 17, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Sep 16, 2019 0.9000 0.9000 0.8500 0.8500 8,650 -0.05(-5.56%)
Sep 13, 2019 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Sep 11, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Sep 10, 2019 0.8900 0.8900 0.8800 0.8800 12,100 -0.01(-1.12%)
Sep 09, 2019 0.9000 0.9000 0.8800 0.8900 10,000 -0.01(-1.11%)
Sep 06, 2019 0.9000 0.9300 0.9000 0.9000 5,700 -0.03(-3.23%)
Sep 05, 2019 0.9200 0.9300 0.9200 0.9300 12,175 +0.01(+1.09%)
Sep 04, 2019 0.9200 0.9200 0.9200 0.9200 1,575 -0.02(-2.13%)
Sep 03, 2019 0.9400 0.9400 0.9400 0.9400 2,250 +0.00(+0.00%)
Aug 30, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Aug 29, 2019 0.9400 0.9500 0.9100 0.9300 140,100 -0.01(-1.06%)
Aug 28, 2019 0.9500 0.9500 0.9400 0.9400 67,300 +0.00(+0.00%)
Aug 27, 2019 0.9300 0.9400 0.9100 0.9400 45,625 -0.01(-1.05%)
Aug 26, 2019 0.9400 0.9500 0.9400 0.9500 77,545 +0.00(+0.00%)
Aug 23, 2019 0.9400 0.9500 0.9100 0.9500 29,030 +0.01(+1.06%)
Aug 22, 2019 0.9400 0.9400 0.9400 0.9400 11,219 -0.01(-1.05%)
Aug 21, 2019 0.9400 0.9500 0.9100 0.9500 22,000 +0.01(+1.06%)
Aug 20, 2019 0.9400 0.9400 0.9100 0.9400 23,550 +0.00(+0.00%)
Aug 19, 2019 0.9400 0.9400 0.9400 75 +0.00(+0.00%)
Aug 16, 2019 0.9200 0.9400 0.9200 0.9400 10,926 +0.00(+0.00%)
Aug 15, 2019 0.9500 0.9500 0.9300 0.9400 30,900 -0.04(-4.08%)
Aug 14, 2019 0.9800 0.9800 0.9700 0.9800 13,075 -0.01(-1.01%)
Aug 13, 2019 0.9900 0.9900 0.9900 0.9900 9,815 +0.01(+1.02%)
Aug 12, 2019 0.9400 0.9800 0.9300 0.9800 17,000 +0.01(+1.03%)
Aug 09, 2019 1.000 1.000 0.9600 0.9700 70,000 +0.02(+2.11%)
Aug 08, 2019 1.000 1.000 0.9100 0.9500 59,050 +0.00(+0.00%)
Aug 07, 2019 0.9400 0.9500 0.9400 0.9500 33,585 +0.01(+1.06%)
Aug 06, 2019 0.9800 0.9800 0.9000 0.9400 80,390 -0.01(-1.05%)
Aug 02, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 01, 2019 0.9800 0.9800 0.9500 0.9500 10,449 -0.03(-3.06%)
Jul 31, 2019 0.9800 1.000 0.9500 0.9800 45,800 +0.00(+0.00%)
Jul 30, 2019 0.9200 1.000 0.9200 0.9800 31,500 -0.02(-2.00%)
Jul 29, 2019 1.010 1.020 1.000 1.000 67,800 +0.00(+0.00%)
Jul 26, 2019 1.000 1.000 0.9600 1.000 41,999 +0.02(+2.04%)
Jul 25, 2019 1.000 1.000 0.9500 0.9800 21,589 -0.02(-2.00%)
Jul 24, 2019 0.9500 1.000 0.9500 1.000 30,404 +0.12(+13.64%)
Jul 23, 2019 0.8800 0.8800 0.8700 0.8800 51,400 +0.06(+7.32%)
Jul 22, 2019 0.8000 0.8200 0.8000 0.8200 86,433 +0.02(+2.50%)
Jul 19, 2019 0.8000 0.8000 0.8000 0.8000 18,500 +0.00(+0.00%)
Jul 18, 2019 0.7900 0.8000 0.7900 0.8000 13,500 +0.04(+5.26%)
Jul 17, 2019 0.7600 0.7600 0.7600 375 +0.00(+0.00%)
Jul 16, 2019 0.7800 0.8000 0.7000 0.7600 37,500 -0.04(-5.00%)
Jul 15, 2019 0.8000 0.8000 0.8000 0.8000 759 +0.00(+0.00%)
Jul 12, 2019 0.7800 0.8000 0.7800 0.8000 3,000 +0.00(+0.00%)
Jul 10, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 09, 2019 0.8100 0.8100 0.7700 0.8000 15,280 +0.00(+0.00%)
Jul 08, 2019 0.8500 0.8500 0.8000 0.8000 42,022 -0.05(-5.88%)
Jul 05, 2019 0.7700 0.8500 0.7500 0.8500 26,500 +0.03(+3.66%)
Jul 04, 2019 0.7800 0.8200 0.7700 0.8200 12,141 +0.04(+5.13%)
Jul 03, 2019 0.7500 0.7800 0.7500 0.7800 13,610 +0.08(+11.43%)
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.