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 +0.0400 (+6.56%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 17, 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 (%)
Mar 29, 2019 0.7800 0.7800 0.7800 0.7800 17,000 -0.02(-2.50%)
Mar 28, 2019 0.7900 0.8000 0.7900 0.8000 32,500 +0.01(+1.27%)
Mar 27, 2019 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Mar 26, 2019 0.7700 0.8000 0.7700 0.8000 33,448 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Mar 21, 2019 0.8000 0.8000 0.7800 0.8000 8,000 +0.00(+0.00%)
Mar 20, 2019 0.8000 0.8000 0.7800 0.8000 13,500 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.8000 0.7500 0.8000 3,757 +0.00(+0.00%)
Mar 18, 2019 0.7700 0.8000 0.7700 0.8000 15,410 +0.02(+2.56%)
Mar 15, 2019 0.7700 0.7800 0.7700 0.7800 17,500 +0.01(+1.30%)
Mar 14, 2019 0.8000 0.8000 0.7500 0.7700 9,000 -0.03(-3.75%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 61,500 +0.00(+0.00%)
Mar 12, 2019 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Mar 08, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 07, 2019 0.8000 0.8000 0.8000 0.8000 30,112 +0.00(+0.00%)
Mar 06, 2019 0.7900 0.8000 0.7900 0.8000 9,000 +0.01(+1.27%)
Mar 05, 2019 0.7700 0.7900 0.7700 0.7900 5,500 +0.00(+0.00%)
Mar 04, 2019 0.7900 0.7900 0.7900 0.7900 3,500 +0.03(+3.95%)
Mar 01, 2019 0.7800 0.7800 0.7300 0.7600 49,499 +0.03(+4.11%)
Feb 28, 2019 0.7300 0.7300 0.7300 0.7300 2,000 -0.05(-6.41%)
Feb 27, 2019 0.7500 0.7800 0.7500 0.7800 61,500 -0.02(-2.50%)
Feb 26, 2019 0.8000 0.8000 0.7800 0.8000 18,990 +0.00(+0.00%)
Feb 25, 2019 0.7700 0.8000 0.7700 0.8000 18,692 +0.05(+6.67%)
Feb 22, 2019 0.7000 0.7700 0.7000 0.7500 56,000 +0.05(+7.14%)
Feb 21, 2019 0.6800 0.7500 0.6000 0.7000 51,050 +0.00(+0.00%)
Feb 20, 2019 0.7000 0.7000 0.7000 0.7000 19,390 +0.00(+0.00%)
Feb 19, 2019 0.7000 0.7000 0.6900 0.7000 15,740 -0.07(-9.09%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 14, 2019 0.7500 0.7700 0.7500 0.7700 5,075 +0.00(+0.00%)
Feb 13, 2019 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Feb 12, 2019 0.7500 0.7700 0.7500 0.7700 14,000 +0.02(+2.67%)
Feb 11, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Feb 08, 2019 0.7000 0.7500 0.7000 0.7500 16,663 -0.01(-1.32%)
Feb 07, 2019 0.7700 0.7700 0.7100 0.7600 37,000 -0.04(-5.00%)
Feb 06, 2019 0.7800 0.8000 0.7700 0.8000 7,500 -0.02(-2.44%)
Feb 01, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 31, 2019 0.8200 0.8200 0.8100 0.8200 11,500 +0.00(+0.00%)
Jan 30, 2019 0.8200 0.8200 0.8200 230 +0.00(+0.00%)
Jan 29, 2019 0.8200 0.8200 0.8000 0.8200 22,680 -0.01(-1.20%)
Jan 28, 2019 0.8000 0.8300 0.8000 0.8300 9,500 +0.00(+0.00%)
Jan 24, 2019 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Jan 23, 2019 0.8300 0.8500 0.8300 0.8400 27,000 +0.01(+1.20%)
Jan 22, 2019 0.7800 0.8300 0.7700 0.8300 21,200 +0.01(+1.22%)
Jan 21, 2019 0.8200 0.8200 0.8200 0.8200 4,108 +0.00(+0.00%)
Jan 18, 2019 0.8300 0.8300 0.8000 0.8200 40,549 -0.01(-1.20%)
Jan 17, 2019 0.8300 0.8300 0.8300 0.8300 2,150 +0.00(+0.00%)
Jan 16, 2019 0.8300 0.8300 0.8000 0.8300 3,150 +0.02(+2.47%)
Jan 15, 2019 0.8300 0.8500 0.8000 0.8100 27,600 -0.02(-2.41%)
Jan 14, 2019 0.8300 0.8300 0.8100 0.8300 3,050 +0.00(+0.00%)
Jan 08, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jan 07, 2019 0.8400 0.8400 0.8000 0.8300 19,515 -0.01(-1.19%)
Jan 04, 2019 0.8400 0.8400 0.8400 0.8400 7,800 +0.00(+0.00%)
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.