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

Sitka Gold Corp (OP: SITKF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 28, 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 (%)
Sep 30, 2022 0.1220 0.1223 0.1197 0.1197 42,800 +0.01(+9.41%)
Sep 28, 2022 0.1094 2,000 +0.00(+0.09%)
Sep 27, 2022 0.1093 0.1093 0.1093 0.1093 3,000 +0.00(+0.28%)
Sep 26, 2022 0.1090 0.1090 0.0981 0.1090 44,020 +0.01(+7.60%)
Sep 23, 2022 0.1035 0.1050 0.1013 0.1013 37,000 -0.01(-12.45%)
Sep 21, 2022 0.1157 0 +0.01(+5.18%)
Sep 20, 2022 0.1119 0.1119 0.1100 0.1100 29,000 -0.00(-2.65%)
Sep 19, 2022 0.1179 0.1179 0.1130 0.1130 36,000 -0.00(-3.58%)
Sep 16, 2022 0.1172 0.1172 0.1172 0.1172 15,000 -0.00(-3.22%)
Sep 15, 2022 0.1211 0.1211 0.1211 0.1211 1,000 -0.01(-4.65%)
Sep 14, 2022 0.1282 0.1325 0.1200 0.1270 213,650 -0.00(-1.01%)
Sep 13, 2022 0.1314 0.1333 0.1283 0.1283 41,100 -0.01(-8.36%)
Sep 12, 2022 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+3.24%)
Sep 09, 2022 0.1202 0.1356 0.1202 0.1356 35,000 -0.00(-3.14%)
Sep 08, 2022 0.1389 0.1400 0.1371 0.1400 37,857 +0.00(+2.19%)
Sep 07, 2022 0.1445 0.1514 0.1280 0.1370 227,860 -0.04(-22.42%)
Sep 06, 2022 0.1850 0.1850 0.1623 0.1766 60,110 -0.01(-5.26%)
Sep 02, 2022 0.1779 0.1887 0.1740 0.1864 41,540 +0.02(+11.48%)
Sep 01, 2022 0.1685 0.1713 0.1655 0.1672 32,790 -0.01(-8.18%)
Aug 31, 2022 0.1940 0.1940 0.1821 0.1821 14,524 -0.01(-6.57%)
Aug 30, 2022 0.1928 0.1949 0.1899 0.1949 37,000 +0.00(+0.00%)
Aug 29, 2022 0.1750 0.1962 0.1748 0.1949 58,600 +0.01(+8.04%)
Aug 26, 2022 0.1950 0.1980 0.1804 0.1804 30,500 -0.02(-10.34%)
Aug 25, 2022 0.1703 0.2127 0.1703 0.2012 224,611 +0.03(+20.91%)
Aug 24, 2022 0.1658 0.1683 0.1658 0.1664 6,400 +0.01(+7.77%)
Aug 23, 2022 0.1753 0.1753 0.1544 0.1544 53,000 -0.01(-6.31%)
Aug 22, 2022 0.1648 0.1702 0.1643 0.1648 15,501 +0.01(+7.01%)
Aug 19, 2022 0.1522 0.1540 0.1522 0.1540 11,500 +0.00(+1.32%)
Aug 18, 2022 0.1600 0.1600 0.1520 0.1520 11,268 -0.01(-3.49%)
Aug 17, 2022 0.1560 0.1575 0.1560 0.1575 25,000 -0.01(-3.67%)
Aug 16, 2022 0.1632 0.1720 0.1632 0.1635 52,867 +0.00(+2.51%)
Aug 15, 2022 0.1595 0.1670 0.1595 0.1595 6,308 -0.01(-7.38%)
Aug 12, 2022 0.1722 0.1722 0.1722 0.1722 1,800 -0.00(-0.12%)
Aug 11, 2022 0.1724 0.1724 0.1724 0.1724 9,000 -0.01(-3.69%)
Aug 10, 2022 0.1764 0.1818 0.1764 0.1790 13,540 +0.01(+9.15%)
Aug 09, 2022 0.1667 0.1667 0.1640 0.1640 9,600 -0.00(-1.91%)
Aug 08, 2022 0.1600 0.1672 0.1600 0.1672 14,600 +0.02(+10.36%)
Aug 05, 2022 0.1596 0.1596 0.1515 0.1515 31,400 -0.01(-5.31%)
Aug 04, 2022 0.1659 0.1659 0.1505 0.1600 56,424 -0.00(-2.02%)
Aug 03, 2022 0.1470 0.1657 0.1464 0.1633 140,400 +0.03(+23.43%)
Aug 02, 2022 0.1350 0.1350 0.1323 0.1323 27,000 -0.02(-10.31%)
Aug 01, 2022 0.1500 0.1513 0.1450 0.1475 170,400 +0.02(+11.66%)
Jul 29, 2022 0.1250 0.1321 0.1250 0.1321 11,000 +0.00(+1.93%)
Jul 28, 2022 0.1296 0.1296 0.1296 0.1296 20,000 +0.00(+0.00%)
Jul 27, 2022 0.1290 0.1296 0.1229 0.1296 16,984 +0.00(+0.39%)
Jul 26, 2022 0.1261 0.1291 0.1215 0.1291 52,500 -0.00(-2.20%)
Jul 25, 2022 0.1206 0.1320 0.1206 0.1320 20,000 +0.01(+10.92%)
Jul 22, 2022 0.1243 0.1243 0.1190 0.1190 3,100 -0.01(-5.33%)
Jul 21, 2022 0.1100 0.1257 0.1048 0.1257 167,800 +0.01(+9.30%)
Jul 20, 2022 0.1300 0.1300 0.1075 0.1150 85,224 +0.01(+11.00%)
Jul 15, 2022 0.1036 0 -0.00(-0.38%)
Jul 14, 2022 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+3.69%)
Jul 13, 2022 0.1032 0.1032 0.1003 0.1003 22,000 +0.00(+2.03%)
Jul 12, 2022 0.1020 0.1020 0.0983 0.0983 15,000 -0.01(-11.36%)
Jul 11, 2022 0.0989 0.1109 0.0989 0.1109 35,000 +0.02(+22.00%)
Jul 08, 2022 0.0909 0.0909 0.0909 0.0909 2,800 -0.01(-7.15%)
Jul 07, 2022 0.0900 0.0979 0.0900 0.0979 15,300 -0.00(-2.00%)
Jul 05, 2022 0.0999 0 -0.00(-3.01%)
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.