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

Sitka Gold Corp (OP: SITKF )

0.1409 -0.0051 (-3.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 4, 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 (%)
Jun 29, 2022 0.1010 0 -0.00(-1.85%)
Jun 27, 2022 0.1029 0 -0.01(-5.42%)
Jun 22, 2022 0.1088 0 +0.01(+5.12%)
Jun 17, 2022 0.1035 0 -0.01(-9.29%)
Jun 16, 2022 0.1100 0.1141 0.1099 0.1141 73,590 +0.01(+5.16%)
Jun 15, 2022 0.1070 0.1138 0.1070 0.1085 74,180 -0.00(-1.90%)
Jun 14, 2022 0.1220 0.1220 0.1106 0.1106 19,200 -0.02(-13.59%)
Jun 13, 2022 0.1257 0.1310 0.1204 0.1280 466,000 +0.02(+19.74%)
Jun 10, 2022 0.1069 0.1069 0.1069 0.1069 6,000 +0.01(+6.90%)
Jun 09, 2022 0.0977 0.1000 0.0977 0.1000 15,000 +0.00(+4.17%)
Jun 08, 2022 0.0957 0.0960 0.0957 0.0960 51,600 -0.00(-1.54%)
Jun 07, 2022 0.1000 0.1000 0.0975 0.0975 60,000 -0.01(-6.70%)
Jun 03, 2022 0.1045 0 -0.01(-9.91%)
May 27, 2022 0.1160 0 +0.01(+5.07%)
May 26, 2022 0.1130 0.1130 0.1104 0.1104 8,681 +0.00(+1.01%)
May 25, 2022 0.1089 0.1106 0.1046 0.1093 57,200 -0.01(-4.79%)
May 24, 2022 0.1148 0.1200 0.1148 0.1148 7,479 -0.02(-13.29%)
May 23, 2022 0.1324 0.1324 0.1324 0.1324 1,400 +0.02(+13.36%)
May 20, 2022 0.1166 0.1168 0.1166 0.1168 14,000 +0.01(+6.76%)
May 19, 2022 0.1094 0.1094 0.1094 0.1094 6,000 +0.00(+1.30%)
May 18, 2022 0.1070 0.1220 0.1070 0.1080 61,380 +0.01(+15.51%)
May 17, 2022 0.0896 0.0956 0.0819 0.0935 91,100 +0.02(+29.86%)
May 16, 2022 0.0735 0.0735 0.0662 0.0720 52,620 +0.00(+5.57%)
May 13, 2022 0.0682 0.0682 0.0682 0.0682 30,000 -0.00(-2.57%)
May 12, 2022 0.0703 0.0703 0.0652 0.0700 34,000 +0.00(+7.03%)
May 11, 2022 0.0657 0.0695 0.0654 0.0654 44,500 +0.00(+2.19%)
May 10, 2022 0.0640 0.0640 0.0640 0.0640 1,000 -0.01(-12.81%)
May 06, 2022 0.0734 0 +0.00(+0.55%)
May 04, 2022 0.0730 0 +0.00(+4.89%)
May 02, 2022 0.0696 0 -0.00(-6.33%)
Apr 29, 2022 0.0785 0.0799 0.0743 0.0743 15,400 -0.00(-4.87%)
Apr 28, 2022 0.0700 0.0781 0.0700 0.0781 19,128 -0.00(-4.05%)
Apr 27, 2022 0.0764 0.0814 0.0728 0.0814 121,100 +0.00(+0.00%)
Apr 26, 2022 0.0814 0.0814 0.0814 0.0814 5,000 -0.01(-7.60%)
Apr 25, 2022 0.0820 0.0915 0.0820 0.0881 21,900 -0.00(-0.79%)
Apr 22, 2022 0.0945 0.0945 0.0888 0.0888 152,000 -0.01(-7.98%)
Apr 21, 2022 0.0965 0.0965 0.0965 0.0965 19,040 -0.01(-7.66%)
Apr 20, 2022 0.1045 0.1045 0.1045 0.1045 750 +0.00(+3.47%)
Apr 13, 2022 0.1010 0 -0.01(-8.18%)
Apr 08, 2022 0.1100 0 -0.00(-0.99%)
Apr 07, 2022 0.1111 0.1111 0.1111 0.1111 5,000 +0.00(+1.00%)
Apr 06, 2022 0.1130 0.1130 0.1100 0.1100 71,000 -0.02(-16.09%)
Apr 05, 2022 0.1300 0.1311 0.1300 0.1311 11,400 +0.01(+11.10%)
Apr 04, 2022 0.1320 0.1320 0.1180 0.1180 22,100 -0.00(-2.48%)
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.