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 (%)
Nov 30, 2018 0.8300 0.8300 0.8300 0.8300 5,100 +0.00(+0.00%)
Nov 29, 2018 0.8400 0.8400 0.8300 0.8300 12,745 -0.01(-1.19%)
Nov 28, 2018 0.8600 0.8600 0.8400 0.8400 32,365 +0.00(+0.00%)
Nov 27, 2018 0.8100 0.8400 0.8100 0.8400 5,500 +0.01(+1.20%)
Nov 26, 2018 0.8000 0.8800 0.8000 0.8300 10,000 -0.10(-10.75%)
Nov 23, 2018 0.9300 0.9300 0.9300 80 +0.00(+0.00%)
Nov 22, 2018 0.9300 0.9300 0.9300 0.9300 2,504 +0.03(+3.33%)
Nov 21, 2018 0.9300 0.9300 0.9000 0.9000 6,200 -0.03(-3.23%)
Nov 20, 2018 0.9300 0.9300 0.9300 0.9300 3,010 -0.06(-6.06%)
Nov 19, 2018 0.9900 0.9900 0.9900 145 +0.00(+0.00%)
Nov 16, 2018 0.9500 0.9900 0.9300 0.9900 31,435 +0.00(+0.00%)
Nov 15, 2018 0.9500 1.000 0.9500 0.9900 21,000 +0.01(+1.02%)
Nov 14, 2018 0.9000 0.9800 0.9000 0.9800 21,100 +0.05(+5.38%)
Nov 13, 2018 0.9000 0.9300 0.9000 0.9300 15,485 -0.02(-2.11%)
Nov 12, 2018 0.9500 0.9500 0.9500 0.9500 500 +0.05(+5.56%)
Nov 09, 2018 0.9000 0.9000 0.9000 0.9000 7,000 -0.05(-5.26%)
Nov 08, 2018 1.000 1.000 0.9500 0.9500 9,900 -0.05(-5.00%)
Nov 07, 2018 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 300 -0.01(-0.99%)
Nov 05, 2018 1.000 1.050 1.000 1.010 26,760 +0.01(+1.00%)
Nov 02, 2018 0.9500 1.000 0.9500 1.000 6,975 +0.08(+8.70%)
Nov 01, 2018 0.9700 0.9900 0.9200 0.9200 9,455 -0.03(-3.16%)
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%)
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.