Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Ltd (TSX: STGO )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Jan 31, 2023 1.140 1.160 1.120 1.140 16,800 +0.00(+0.00%)
Jan 30, 2023 1.090 1.140 1.080 1.140 80,531 +0.02(+1.79%)
Jan 27, 2023 1.140 1.150 1.100 1.120 51,888 -0.01(-0.88%)
Jan 26, 2023 1.160 1.160 1.100 1.130 31,581 -0.02(-1.74%)
Jan 25, 2023 1.170 1.190 1.100 1.150 48,304 -0.02(-1.71%)
Jan 24, 2023 1.180 1.190 1.050 1.170 233,000 -0.01(-0.85%)
Jan 23, 2023 1.250 1.250 1.090 1.180 62,802 -0.06(-4.84%)
Jan 20, 2023 1.260 1.270 1.200 1.240 46,000 -0.01(-0.80%)
Jan 19, 2023 1.270 1.280 1.190 1.250 41,380 +0.00(+0.00%)
Jan 18, 2023 1.300 1.300 1.240 1.250 20,506 -0.03(-2.34%)
Jan 17, 2023 1.320 1.350 1.270 1.280 17,517 -0.04(-3.03%)
Jan 16, 2023 1.320 1.360 1.320 1.320 26,701 +0.03(+2.33%)
Jan 13, 2023 1.260 1.320 1.250 1.290 33,300 +0.05(+4.03%)
Jan 12, 2023 1.270 1.290 1.230 1.240 25,840 +0.01(+0.81%)
Jan 11, 2023 1.220 1.290 1.200 1.230 81,348 +0.03(+2.50%)
Jan 10, 2023 1.240 1.240 1.200 1.200 12,278 -0.02(-1.64%)
Jan 09, 2023 1.220 1.220 1.200 1.220 27,832 +0.01(+0.83%)
Jan 06, 2023 1.230 1.260 1.210 1.210 57,102 -0.01(-0.82%)
Jan 05, 2023 1.260 1.260 1.210 1.220 90,400 -0.03(-2.40%)
Jan 04, 2023 1.160 1.260 1.160 1.250 159,985 +0.07(+5.93%)
Jan 03, 2023 1.150 1.200 1.150 1.180 32,502 +0.06(+5.36%)
Dec 30, 2022 1.120 0 +0.02(+1.82%)
Dec 29, 2022 1.060 1.110 1.060 1.100 13,488 +0.04(+3.77%)
Dec 28, 2022 1.130 1.130 1.060 1.060 53,458 -0.05(-4.50%)
Dec 23, 2022 1.110 0 +0.06(+5.71%)
Dec 22, 2022 1.050 1.060 1.040 1.050 6,500 -0.01(-0.94%)
Dec 21, 2022 1.050 1.070 1.020 1.060 77,900 +0.02(+1.92%)
Dec 20, 2022 1.020 1.060 1.020 1.040 83,100 +0.04(+4.00%)
Dec 19, 2022 1.020 1.030 1.000 1.000 87,600 -0.02(-1.96%)
Dec 16, 2022 1.050 1.070 1.010 1.020 64,900 +0.00(+0.00%)
Dec 15, 2022 1.060 1.060 1.000 1.020 55,031 -0.05(-4.67%)
Dec 14, 2022 1.060 1.090 1.040 1.070 32,289 +0.03(+2.88%)
Dec 13, 2022 1.050 1.060 1.040 1.040 56,107 +0.02(+1.96%)
Dec 12, 2022 1.050 1.050 1.020 1.020 67,100 -0.05(-4.67%)
Dec 09, 2022 1.060 1.080 1.040 1.070 33,920 +0.02(+1.90%)
Dec 08, 2022 1.110 1.140 1.050 1.050 28,718 -0.06(-5.41%)
Dec 07, 2022 1.070 1.120 1.070 1.110 64,900 +0.05(+4.72%)
Dec 06, 2022 1.090 1.090 1.060 1.060 34,608 +0.00(+0.00%)
Dec 05, 2022 1.090 1.100 1.060 1.060 25,170 -0.03(-2.75%)
Dec 02, 2022 1.080 1.140 1.080 1.090 37,150 +0.01(+0.93%)
Dec 01, 2022 1.090 1.140 1.080 1.080 37,630 +0.00(+0.00%)
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%)
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.