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, 2019 1.010 1.050 0.9500 1.050 188,658 +0.01(+0.96%)
Oct 30, 2019 1.040 1.040 1.000 1.040 20,899 -0.01(-0.95%)
Oct 29, 2019 1.050 1.050 1.040 1.050 13,300 -0.02(-1.87%)
Oct 28, 2019 1.060 1.080 1.030 1.070 122,965 -0.03(-2.73%)
Oct 25, 2019 1.070 1.100 1.060 1.100 12,259 +0.00(+0.00%)
Oct 24, 2019 1.100 1.100 1.060 1.100 226,400 +0.00(+0.00%)
Oct 23, 2019 1.070 1.140 1.070 1.100 102,145 +0.03(+2.80%)
Oct 22, 2019 1.010 1.070 1.000 1.070 98,079 +0.03(+2.88%)
Oct 21, 2019 1.040 1.040 1.040 1.040 3,500 +0.00(+0.00%)
Oct 18, 2019 1.000 1.040 1.000 1.040 28,913 +0.01(+0.97%)
Oct 17, 2019 1.030 1.030 1.000 1.030 7,311 +0.00(+0.00%)
Oct 16, 2019 1.050 1.050 1.030 1.030 5,100 -0.02(-1.90%)
Oct 15, 2019 1.020 1.050 1.000 1.050 263,300 +0.00(+0.00%)
Oct 11, 2019 1.050 1.050 1.050 0 +0.02(+1.94%)
Oct 10, 2019 1.000 1.040 1.000 1.030 102,900 -0.01(-0.96%)
Oct 09, 2019 1.090 1.090 0.8400 1.040 33,100 +0.04(+4.00%)
Oct 08, 2019 1.000 1.000 1.000 1.000 37,500 +0.00(+0.00%)
Oct 07, 2019 1.000 1.000 1.000 1.000 221,400 +0.00(+0.00%)
Oct 04, 2019 0.9800 1.000 0.9400 1.000 28,500 +0.00(+0.00%)
Oct 03, 2019 1.020 1.020 1.000 1.000 6,100 -0.02(-1.96%)
Oct 02, 2019 1.040 1.060 1.020 1.020 47,900 -0.01(-0.97%)
Oct 01, 2019 0.9400 1.030 0.8700 1.030 108,900 +0.04(+4.04%)
Sep 30, 2019 0.9000 0.9900 0.8800 0.9900 192,099 +0.09(+10.00%)
Sep 27, 2019 0.8900 0.9000 0.8900 0.9000 23,000 +0.01(+1.12%)
Sep 26, 2019 0.8300 0.8900 0.8300 0.8900 5,750 +0.00(+0.00%)
Sep 25, 2019 0.8900 0.8900 0.8900 0.8900 9,366 -0.01(-1.11%)
Sep 23, 2019 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Sep 20, 2019 0.8500 0.9000 0.8500 0.8700 48,150 +0.06(+7.41%)
Sep 19, 2019 0.8500 0.8500 0.6800 0.8100 9,663 -0.06(-6.90%)
Sep 17, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Sep 16, 2019 0.9000 0.9000 0.8500 0.8500 8,650 -0.05(-5.56%)
Sep 13, 2019 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Sep 11, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Sep 10, 2019 0.8900 0.8900 0.8800 0.8800 12,100 -0.01(-1.12%)
Sep 09, 2019 0.9000 0.9000 0.8800 0.8900 10,000 -0.01(-1.11%)
Sep 06, 2019 0.9000 0.9300 0.9000 0.9000 5,700 -0.03(-3.23%)
Sep 05, 2019 0.9200 0.9300 0.9200 0.9300 12,175 +0.01(+1.09%)
Sep 04, 2019 0.9200 0.9200 0.9200 0.9200 1,575 -0.02(-2.13%)
Sep 03, 2019 0.9400 0.9400 0.9400 0.9400 2,250 +0.00(+0.00%)
Aug 30, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Aug 29, 2019 0.9400 0.9500 0.9100 0.9300 140,100 -0.01(-1.06%)
Aug 28, 2019 0.9500 0.9500 0.9400 0.9400 67,300 +0.00(+0.00%)
Aug 27, 2019 0.9300 0.9400 0.9100 0.9400 45,625 -0.01(-1.05%)
Aug 26, 2019 0.9400 0.9500 0.9400 0.9500 77,545 +0.00(+0.00%)
Aug 23, 2019 0.9400 0.9500 0.9100 0.9500 29,030 +0.01(+1.06%)
Aug 22, 2019 0.9400 0.9400 0.9400 0.9400 11,219 -0.01(-1.05%)
Aug 21, 2019 0.9400 0.9500 0.9100 0.9500 22,000 +0.01(+1.06%)
Aug 20, 2019 0.9400 0.9400 0.9100 0.9400 23,550 +0.00(+0.00%)
Aug 19, 2019 0.9400 0.9400 0.9400 75 +0.00(+0.00%)
Aug 16, 2019 0.9200 0.9400 0.9200 0.9400 10,926 +0.00(+0.00%)
Aug 15, 2019 0.9500 0.9500 0.9300 0.9400 30,900 -0.04(-4.08%)
Aug 14, 2019 0.9800 0.9800 0.9700 0.9800 13,075 -0.01(-1.01%)
Aug 13, 2019 0.9900 0.9900 0.9900 0.9900 9,815 +0.01(+1.02%)
Aug 12, 2019 0.9400 0.9800 0.9300 0.9800 17,000 +0.01(+1.03%)
Aug 09, 2019 1.000 1.000 0.9600 0.9700 70,000 +0.02(+2.11%)
Aug 08, 2019 1.000 1.000 0.9100 0.9500 59,050 +0.00(+0.00%)
Aug 07, 2019 0.9400 0.9500 0.9400 0.9500 33,585 +0.01(+1.06%)
Aug 06, 2019 0.9800 0.9800 0.9000 0.9400 80,390 -0.01(-1.05%)
Aug 02, 2019 0.9500 0.9500 0.9500 0 +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.