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

Steppe Gold Ltd (TSX: STGO )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2022 1.430 1.440 1.430 1.430 3,244 +0.01(+0.70%)
Apr 28, 2022 1.340 1.470 1.330 1.420 14,825 +0.10(+7.58%)
Apr 27, 2022 1.400 1.400 1.310 1.320 5,250 -0.03(-2.22%)
Apr 26, 2022 1.340 1.350 1.320 1.350 15,345 +0.03(+2.27%)
Apr 25, 2022 1.310 1.350 1.290 1.320 24,474 -0.01(-0.75%)
Apr 22, 2022 1.390 1.390 1.330 1.330 48,200 -0.07(-5.00%)
Apr 21, 2022 1.450 1.450 1.400 1.400 24,452 -0.07(-4.76%)
Apr 20, 2022 1.510 1.510 1.450 1.470 42,950 -0.01(-0.68%)
Apr 19, 2022 1.470 1.490 1.440 1.480 67,500 +0.03(+2.07%)
Apr 18, 2022 1.460 1.480 1.430 1.450 50,802 +0.03(+2.11%)
Apr 14, 2022 1.420 0 -0.06(-4.05%)
Apr 13, 2022 1.500 1.520 1.470 1.480 29,200 +0.00(+0.00%)
Apr 12, 2022 1.560 1.560 1.460 1.480 52,500 -0.07(-4.52%)
Apr 11, 2022 1.580 1.610 1.520 1.550 25,100 +0.00(+0.00%)
Apr 08, 2022 1.540 1.570 1.540 1.550 11,530 +0.04(+2.65%)
Apr 07, 2022 1.480 1.510 1.460 1.510 42,975 +0.03(+2.03%)
Apr 06, 2022 1.550 1.560 1.450 1.480 57,525 -0.06(-3.90%)
Apr 05, 2022 1.540 1.600 1.500 1.540 22,053 +0.04(+2.67%)
Apr 04, 2022 1.530 1.550 1.450 1.500 47,175 +0.04(+2.74%)
Apr 01, 2022 1.490 1.490 1.460 1.460 24,963 -0.03(-2.01%)
Mar 31, 2022 1.480 1.500 1.480 1.490 24,003 +0.02(+1.36%)
Mar 30, 2022 1.480 1.550 1.470 1.470 5,801 -0.03(-2.00%)
Mar 29, 2022 1.510 1.510 1.450 1.500 4,760 -0.03(-1.96%)
Mar 28, 2022 1.600 1.620 1.500 1.530 23,532 -0.07(-4.38%)
Mar 25, 2022 1.650 1.660 1.590 1.600 63,576 -0.05(-3.03%)
Mar 24, 2022 1.650 1.700 1.640 1.650 22,761 +0.04(+2.48%)
Mar 23, 2022 1.680 1.680 1.550 1.610 47,934 -0.03(-1.83%)
Mar 22, 2022 1.750 1.750 1.630 1.640 38,536 -0.10(-5.75%)
Mar 21, 2022 1.740 1.750 1.730 1.740 40,249 +0.00(+0.00%)
Mar 18, 2022 1.730 1.750 1.720 1.740 26,671 +0.01(+0.58%)
Mar 17, 2022 1.600 1.740 1.600 1.730 75,755 +0.14(+8.81%)
Mar 16, 2022 1.520 1.590 1.520 1.590 52,700 +0.07(+4.61%)
Mar 15, 2022 1.570 1.580 1.520 1.520 49,750 -0.07(-4.40%)
Mar 14, 2022 1.520 1.590 1.520 1.590 59,360 +0.06(+3.92%)
Mar 11, 2022 1.450 1.530 1.450 1.530 48,812 +0.08(+5.52%)
Mar 10, 2022 1.540 1.540 1.340 1.450 124,174 -0.02(-1.36%)
Mar 09, 2022 1.700 1.700 1.340 1.470 172,206 -0.21(-12.50%)
Mar 08, 2022 1.780 1.780 1.600 1.680 42,750 -0.09(-5.08%)
Mar 07, 2022 1.780 1.790 1.740 1.770 80,118 +0.00(+0.00%)
Mar 04, 2022 1.740 1.800 1.740 1.770 79,536 +0.03(+1.72%)
Mar 03, 2022 1.820 1.820 1.730 1.740 177,016 -0.07(-3.87%)
Mar 02, 2022 1.590 1.810 1.550 1.810 155,558 +0.25(+16.03%)
Mar 01, 2022 1.280 1.590 1.280 1.560 265,390 +0.29(+22.83%)
Feb 28, 2022 1.280 1.280 1.260 1.270 21,302 -0.03(-2.31%)
Feb 25, 2022 1.300 1.320 1.260 1.300 56,483 +0.00(+0.00%)
Feb 24, 2022 1.330 1.330 1.280 1.300 85,825 -0.02(-1.52%)
Feb 23, 2022 1.250 1.320 1.250 1.320 51,930 +0.07(+5.60%)
Feb 22, 2022 1.250 1.250 1.240 1.250 34,120 +0.01(+0.81%)
Feb 18, 2022 1.240 0 +0.01(+0.81%)
Feb 17, 2022 1.220 1.250 1.200 1.230 90,973 +0.03(+2.50%)
Feb 16, 2022 1.200 1.220 1.190 1.200 65,840 +0.00(+0.00%)
Feb 15, 2022 1.210 1.210 1.180 1.200 46,900 -0.02(-1.64%)
Feb 14, 2022 1.220 1.230 1.190 1.220 42,805 +0.00(+0.00%)
Feb 11, 2022 1.190 1.220 1.190 1.220 47,801 +0.05(+4.27%)
Feb 10, 2022 1.140 1.190 1.130 1.170 90,400 +0.04(+3.54%)
Feb 09, 2022 1.160 1.160 1.120 1.130 48,750 -0.01(-0.88%)
Feb 08, 2022 1.160 1.160 1.110 1.140 44,150 -0.04(-3.39%)
Feb 07, 2022 1.190 1.190 1.080 1.180 46,512 -0.01(-0.84%)
Feb 04, 2022 1.200 1.200 1.150 1.190 11,316 +0.00(+0.00%)
Feb 03, 2022 1.240 1.160 1.190 23,590 -0.04(-3.25%)
Feb 02, 2022 1.230 1.250 1.180 1.230 9,350 +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.