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

Sitka Gold Corp (OP: SITKF )

0.1400 -0.0060 (-4.11%)
Streaming Delayed Price Updated: 9:30 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 (%)
Sep 29, 2023 0.1360 0.1360 0.1212 0.1223 70,000 -0.01(-10.73%)
Sep 28, 2023 0.1305 0.1370 0.1305 0.1370 47,000 +0.00(+0.00%)
Sep 27, 2023 0.1415 0.1415 0.1370 0.1370 24,840 +0.00(+3.01%)
Sep 26, 2023 0.1252 0.1388 0.1207 0.1330 119,000 -0.00(-0.45%)
Sep 25, 2023 0.1336 0.1336 0.1336 0.1336 7,500 +0.01(+5.95%)
Sep 22, 2023 0.1376 0.1400 0.1261 0.1261 48,900 -0.01(-9.28%)
Sep 20, 2023 0.1390 0 +0.01(+6.84%)
Sep 19, 2023 0.1301 0.1301 0.1301 0.1301 6,635 +0.01(+9.70%)
Sep 18, 2023 0.1186 0.1186 0.1186 0.1186 5,000 +0.00(+0.42%)
Sep 13, 2023 0.1181 0 -0.01(-9.43%)
Sep 12, 2023 0.1217 0.1304 0.1217 0.1304 14,400 +0.00(+3.49%)
Sep 11, 2023 0.1260 0.1260 0.1225 0.1260 109,300 +0.02(+22.57%)
Sep 08, 2023 0.1028 0.1028 0.1028 0.1028 10,000 +0.00(+1.18%)
Sep 07, 2023 0.1016 0.1016 0.1016 0.1016 1,000 -0.01(-6.87%)
Sep 06, 2023 0.1013 0.1091 0.1013 0.1091 10,600 -0.00(-3.28%)
Sep 05, 2023 0.1260 0.1260 0.1013 0.1128 58,500 -0.01(-7.08%)
Sep 01, 2023 0.1232 0.1291 0.1214 0.1214 13,000 -0.00(-0.49%)
Aug 31, 2023 0.1220 0.1220 0.1220 0.1220 3,000 -0.01(-5.43%)
Aug 30, 2023 0.1290 0.1290 0.1233 0.1290 178,100 +0.01(+9.32%)
Aug 29, 2023 0.1275 0.1275 0.1180 0.1180 21,600 -0.00(-3.04%)
Aug 28, 2023 0.1320 0.1320 0.1217 0.1217 113,385 +0.00(+1.42%)
Aug 24, 2023 0.1200 0 +0.00(+0.17%)
Aug 22, 2023 0.1198 0 +0.02(+21.01%)
Aug 21, 2023 0.0990 0.0990 0.0990 0.0990 15,000 -0.01(-9.67%)
Aug 18, 2023 0.1053 0.1122 0.1053 0.1096 14,100 +0.00(+1.58%)
Aug 17, 2023 0.1040 0.1190 0.1018 0.1079 128,000 +0.00(+3.75%)
Aug 16, 2023 0.1018 0.1050 0.1018 0.1040 5,150 +0.01(+16.72%)
Aug 15, 2023 0.0929 0.1003 0.0891 0.0891 154,700 -0.01(-11.78%)
Aug 14, 2023 0.1110 0.1110 0.0940 0.1010 38,500 +0.00(+0.60%)
Aug 11, 2023 0.1041 0.1041 0.0998 0.1004 27,500 +0.01(+14.48%)
Aug 10, 2023 0.0934 0.0934 0.0861 0.0877 190,500 -0.01(-7.10%)
Aug 09, 2023 0.0920 0.0944 0.0894 0.0944 88,300 +0.01(+15.26%)
Aug 08, 2023 0.0680 0.0819 0.0680 0.0819 134,000 +0.00(+4.46%)
Aug 04, 2023 0.0784 0 -0.00(-2.12%)
Aug 03, 2023 0.0801 0.0801 0.0801 0.0801 28,800 -0.00(-3.03%)
Aug 02, 2023 0.0826 0.0826 0.0826 0.0826 110,000 -0.01(-8.22%)
Jul 31, 2023 0.0900 0 +0.00(+2.97%)
Jul 28, 2023 0.0831 0.0874 0.0820 0.0874 57,000 +0.01(+12.05%)
Jul 27, 2023 0.0747 0.0800 0.0747 0.0780 72,500 +0.01(+11.43%)
Jul 25, 2023 0.0700 0 -0.00(-6.67%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 5,600 +0.00(+4.90%)
Jul 21, 2023 0.0715 0.0715 0.0715 0.0715 54,500 -0.00(-1.38%)
Jul 20, 2023 0.0700 0.0725 0.0683 0.0725 255,726 +0.00(+0.55%)
Jul 19, 2023 0.0750 0.0750 0.0721 0.0721 12,622 -0.00(-0.55%)
Jul 18, 2023 0.0718 0.0725 0.0683 0.0725 80,100 -0.00(-4.86%)
Jul 17, 2023 0.0800 0.0800 0.0762 0.0762 19,000 -0.00(-2.93%)
Jul 14, 2023 0.0785 0.0785 0.0785 0.0785 7,000 +0.00(+3.02%)
Jul 13, 2023 0.0811 0.0811 0.0752 0.0762 135,072 -0.00(-4.15%)
Jul 12, 2023 0.0758 0.0795 0.0758 0.0795 214,000 +0.00(+5.30%)
Jul 11, 2023 0.0716 0.0793 0.0716 0.0755 434,000 -0.00(-3.08%)
Jul 07, 2023 0.0779 0 +0.01(+9.72%)
Jul 06, 2023 0.0758 0.0758 0.0710 0.0710 7,000 -0.00(-5.33%)
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.