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 (%)
Sep 28, 2018 1.240 1.240 1.190 1.190 860 +0.08(+7.21%)
Sep 27, 2018 1.120 1.250 1.110 1.110 81,478 -0.01(-0.89%)
Sep 26, 2018 1.200 1.200 1.120 1.120 14,750 -0.08(-6.67%)
Sep 25, 2018 1.200 1.200 1.200 1.200 1,400 -0.05(-4.00%)
Sep 24, 2018 1.250 1.250 1.250 1.250 5,350 -0.02(-1.57%)
Sep 21, 2018 1.240 1.350 1.240 1.270 24,735 +0.03(+2.42%)
Sep 20, 2018 1.240 1.240 1.240 1.240 200 -0.02(-1.59%)
Sep 19, 2018 1.350 1.350 1.250 1.260 25,050 -0.09(-6.67%)
Sep 18, 2018 1.350 1.350 1.350 1.350 200 -0.04(-2.88%)
Sep 17, 2018 1.380 1.400 1.380 1.390 2,100 +0.04(+2.96%)
Sep 14, 2018 1.370 1.390 1.350 1.350 1,863 -0.04(-2.88%)
Sep 13, 2018 1.350 1.400 1.340 1.390 22,479 +0.05(+3.73%)
Sep 12, 2018 1.230 1.390 1.230 1.340 17,100 +0.14(+11.67%)
Sep 11, 2018 1.200 1.250 1.120 1.200 71,904 +0.10(+9.09%)
Sep 10, 2018 1.100 1.100 1.090 1.100 40,700 +0.00(+0.00%)
Sep 07, 2018 1.090 1.100 1.090 1.100 5,000 +0.00(+0.00%)
Sep 06, 2018 1.100 1.100 1.080 1.100 27,700 +0.02(+1.85%)
Sep 05, 2018 1.100 1.100 1.080 1.080 27,147 -0.02(-1.82%)
Sep 04, 2018 1.100 1.100 1.100 1.100 29,536 -0.15(-12.00%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 30, 2018 1.180 1.350 1.170 1.240 47,500 +0.04(+3.33%)
Aug 29, 2018 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Aug 28, 2018 1.150 1.200 1.150 1.200 500 +0.08(+7.14%)
Aug 27, 2018 1.120 1.120 1.120 1.120 11,200 -0.04(-3.45%)
Aug 24, 2018 1.170 1.170 1.160 1.160 8,400 +0.00(+0.00%)
Aug 23, 2018 1.170 1.200 1.160 1.160 29,870 -0.01(-0.85%)
Aug 22, 2018 1.170 1.170 1.170 1.170 4,000 -0.03(-2.50%)
Aug 21, 2018 1.120 1.200 1.120 1.200 4,450 +0.04(+3.45%)
Aug 20, 2018 1.180 1.180 1.140 1.160 22,750 +0.03(+2.65%)
Aug 17, 2018 1.100 1.180 1.100 1.130 1,432,599 +0.03(+2.73%)
Aug 16, 2018 1.000 1.150 1.000 1.100 40,700 +0.00(+0.00%)
Aug 14, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Aug 13, 2018 1.210 1.240 1.150 1.150 22,516 -0.14(-10.85%)
Aug 10, 2018 1.340 1.340 1.290 1.290 20,100 -0.07(-5.15%)
Aug 09, 2018 1.300 1.380 1.300 1.360 1,700 +0.11(+8.80%)
Aug 08, 2018 1.250 1.250 1.250 1.250 3,800 -0.04(-3.10%)
Aug 07, 2018 1.300 1.310 1.290 1.290 26,665 -0.05(-3.73%)
Aug 03, 2018 1.340 1.340 1.340 0 +0.04(+3.08%)
Aug 02, 2018 1.280 1.300 1.280 1.300 7,650 +0.05(+4.00%)
Jul 31, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 30, 2018 1.180 1.250 1.180 1.250 1,100 +0.00(+0.00%)
Jul 27, 2018 1.250 1.250 1.250 1.250 15,850 +0.00(+0.00%)
Jul 26, 2018 1.340 1.340 1.250 1.250 10,380 -0.05(-3.85%)
Jul 25, 2018 1.300 1.300 1.250 1.300 19,668 +0.02(+1.56%)
Jul 24, 2018 1.290 1.290 1.250 1.280 21,900 +0.08(+6.67%)
Jul 23, 2018 1.200 1.250 1.200 1.200 18,200 +0.02(+1.69%)
Jul 20, 2018 1.250 1.250 1.180 1.180 6,954 -0.07(-5.60%)
Jul 19, 2018 1.210 1.250 1.210 1.250 6,100 -0.03(-2.34%)
Jul 18, 2018 1.300 1.300 1.250 1.280 18,400 +0.02(+1.59%)
Jul 17, 2018 1.190 1.260 1.190 1.260 36,000 +0.06(+5.00%)
Jul 16, 2018 1.300 1.300 1.200 1.200 24,685 -0.05(-4.00%)
Jul 13, 2018 1.250 1.300 1.250 1.250 6,000 +0.00(+0.00%)
Jul 12, 2018 1.300 1.300 1.250 1.250 8,954 -0.10(-7.41%)
Jul 11, 2018 1.330 1.350 1.330 1.350 3,256 +0.02(+1.50%)
Jul 10, 2018 1.340 1.340 1.250 1.330 6,200 -0.02(-1.48%)
Jul 09, 2018 1.280 1.350 1.250 1.350 22,700 +0.05(+3.85%)
Jul 06, 2018 1.260 1.350 1.260 1.300 7,330 -0.08(-5.80%)
Jul 05, 2018 1.410 1.410 1.380 1.380 19,300 -0.09(-6.12%)
Jul 04, 2018 1.410 1.470 1.400 1.470 61,600 +0.07(+5.00%)
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.