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

Steppe Gold Limited (OP: STPGF )

0.4385 -0.0115 (-2.56%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 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, 2020 1.550 1.650 1.540 1.540 6,200 -0.11(-6.67%)
Nov 27, 2020 1.650 1.650 1.650 99 +0.00(+0.00%)
Nov 25, 2020 1.650 1.650 1.650 1.650 14,700 +0.06(+3.77%)
Nov 24, 2020 1.608 1.610 1.542 1.590 5,024 -0.05(-3.05%)
Nov 23, 2020 1.640 1.648 1.640 1.640 3,400 -0.02(-1.44%)
Nov 20, 2020 1.690 1.690 1.664 1.664 3,300 +0.03(+1.71%)
Nov 19, 2020 1.600 1.636 1.600 1.636 2,603 -0.07(-3.99%)
Nov 18, 2020 1.670 1.704 1.670 1.704 2,500 +0.04(+2.27%)
Nov 17, 2020 1.663 1.666 1.663 1.666 2,100 -0.03(-1.91%)
Nov 16, 2020 1.690 1.706 1.690 1.698 4,951 +0.02(+1.39%)
Nov 13, 2020 1.680 1.680 1.675 1.675 10,600 +0.05(+3.04%)
Nov 12, 2020 1.640 1.640 1.626 1.626 251 -0.02(-1.08%)
Nov 11, 2020 1.643 1.643 1.643 1.643 125 -0.11(-6.06%)
Nov 10, 2020 1.750 1.750 1.748 1.750 2,411 -0.05(-2.81%)
Nov 09, 2020 1.864 1.870 1.740 1.800 9,047 -0.07(-3.74%)
Nov 06, 2020 1.880 1.880 1.790 1.870 24,600 -0.01(-0.53%)
Nov 05, 2020 1.835 1.880 1.810 1.880 1,629 +0.17(+9.87%)
Nov 04, 2020 1.704 1.711 1.704 1.711 1,400 -0.03(-1.66%)
Nov 03, 2020 1.550 1.780 1.550 1.740 8,905 +0.02(+1.16%)
Nov 02, 2020 1.720 1.720 1.720 1.720 600 +0.04(+2.68%)
Oct 30, 2020 1.715 1.715 1.675 1.675 2,000 +0.05(+2.77%)
Oct 29, 2020 1.544 1.634 1.416 1.630 14,583 -0.09(-5.49%)
Oct 28, 2020 1.725 1.725 1.725 1.725 1,501 -0.05(-2.60%)
Oct 27, 2020 1.771 1.771 1.771 1.771 550 +0.04(+2.43%)
Oct 26, 2020 1.863 1.863 1.729 1.729 4,603 -0.14(-7.27%)
Oct 23, 2020 1.898 1.898 1.864 1.864 800 -0.06(-2.94%)
Oct 21, 2020 1.921 1.921 1.921 0 +0.00(+0.00%)
Oct 20, 2020 1.919 1.921 1.919 1.921 451 -0.02(-1.11%)
Oct 19, 2020 1.940 1.942 1.940 1.942 1,025 +0.00(+0.03%)
Oct 16, 2020 1.940 1.942 1.940 1.942 2,000 +0.01(+0.29%)
Oct 15, 2020 1.900 1.936 1.888 1.936 9,550 +0.02(+0.83%)
Oct 14, 2020 1.938 1.938 1.920 1.920 2,100 +0.02(+1.05%)
Oct 13, 2020 1.866 1.928 1.866 1.900 2,161 +0.00(+0.00%)
Oct 12, 2020 1.850 1.900 1.850 1.900 4,351 +0.05(+2.70%)
Oct 09, 2020 1.805 1.860 1.805 1.850 17,900 +0.05(+2.62%)
Oct 08, 2020 1.770 1.810 1.770 1.803 3,107 -0.04(-2.04%)
Oct 07, 2020 1.800 1.840 1.794 1.840 18,648 -0.00(-0.21%)
Oct 06, 2020 1.900 1.900 1.842 1.844 8,000 -0.06(-2.95%)
Oct 05, 2020 1.968 1.968 1.900 1.900 2,800 -0.04(-2.06%)
Oct 02, 2020 1.954 1.976 1.900 1.940 13,800 -0.06(-3.20%)
Oct 01, 2020 2.004 2.004 2.004 2.004 101 +0.06(+3.30%)
Sep 30, 2020 1.950 1.950 1.940 1.940 2,700 -0.02(-1.20%)
Sep 29, 2020 1.917 1.964 1.917 1.964 1,670 -0.11(-5.14%)
Sep 28, 2020 2.070 2.070 2.070 500 +0.00(+0.00%)
Sep 25, 2020 1.827 2.070 1.827 2.070 1,500 +0.21(+11.30%)
Sep 24, 2020 1.837 1.860 1.760 1.860 1,733 +0.02(+1.32%)
Sep 23, 2020 1.914 2.120 1.811 1.836 11,511 -0.09(-4.56%)
Sep 22, 2020 1.986 2.140 1.901 1.923 19,635 -0.08(-3.83%)
Sep 21, 2020 2.063 2.090 2.000 2.000 47,840 -0.08(-3.78%)
Sep 18, 2020 1.942 2.079 1.942 2.079 61,700 +0.13(+6.72%)
Sep 17, 2020 1.955 1.957 1.948 1.948 1,512 -0.03(-1.64%)
Sep 16, 2020 1.980 1.987 1.980 1.980 8,226 -0.02(-1.00%)
Sep 14, 2020 2.000 2.000 2.000 0 -0.06(-3.14%)
Sep 11, 2020 2.065 2.065 2.065 2.065 200 -0.08(-3.55%)
Sep 10, 2020 2.225 2.233 2.141 2.141 2,062 +0.00(+0.03%)
Sep 09, 2020 2.050 2.281 2.050 2.140 42,653 +0.14(+7.01%)
Sep 08, 2020 2.000 2.000 2.000 2.000 300 -0.03(-1.48%)
Sep 04, 2020 2.000 2.030 2.000 2.030 8,700 +0.03(+1.50%)
Sep 03, 2020 1.860 2.004 1.860 2.000 13,041 +0.14(+7.34%)
Sep 02, 2020 1.888 1.918 1.863 1.863 2,982 -0.02(-1.00%)
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.