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 (%)
Oct 31, 2018 0.9300 0.9500 0.9100 0.9500 8,000 +0.05(+5.56%)
Oct 30, 2018 0.9300 0.9300 0.9000 0.9000 20,153 -0.03(-3.23%)
Oct 29, 2018 0.9900 0.9900 0.9300 0.9300 10,559 -0.05(-5.10%)
Oct 26, 2018 0.9300 0.9800 0.9300 0.9800 13,500 +0.04(+4.26%)
Oct 25, 2018 0.9400 0.9800 0.9300 0.9400 10,400 -0.05(-5.05%)
Oct 22, 2018 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Oct 19, 2018 0.9700 0.9900 0.9600 0.9600 16,250 -0.01(-1.03%)
Oct 18, 2018 0.9600 0.9700 0.9500 0.9700 15,164 -0.05(-4.90%)
Oct 17, 2018 1.020 1.020 1.020 1.020 2,610 +0.02(+2.00%)
Oct 16, 2018 1.050 1.050 1.000 1.000 56,800 -0.01(-0.99%)
Oct 15, 2018 1.010 1.090 1.010 1.010 48,300 +0.01(+1.00%)
Oct 12, 2018 1.010 1.010 0.9800 1.000 4,760 -0.01(-0.99%)
Oct 11, 2018 1.000 1.010 0.9500 1.010 23,250 +0.01(+1.00%)
Oct 10, 2018 1.050 1.130 0.9600 1.000 103,075 +0.05(+5.26%)
Oct 09, 2018 1.000 1.000 0.9000 0.9500 127,400 -0.20(-17.39%)
Oct 05, 2018 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 04, 2018 1.000 1.050 1.000 1.050 24,175 +0.02(+1.94%)
Oct 03, 2018 1.100 1.100 1.030 1.030 26,900 -0.07(-6.36%)
Oct 02, 2018 1.190 1.190 1.100 1.100 7,100 -0.10(-8.33%)
Oct 01, 2018 1.140 1.240 1.100 1.200 3,400 +0.01(+0.84%)
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%)
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.