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

Steppe Gold Ltd (TSX: STGO )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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 2.000 2.000 1.960 1.990 88,986 -0.05(-2.45%)
Nov 27, 2020 2.050 2.060 2.030 2.040 37,190 -0.04(-1.92%)
Nov 26, 2020 2.080 2.080 2.040 2.080 25,650 +0.04(+1.96%)
Nov 25, 2020 2.080 2.130 2.030 2.040 35,648 -0.02(-0.97%)
Nov 24, 2020 2.120 2.130 1.970 2.060 87,323 -0.09(-4.19%)
Nov 23, 2020 2.200 2.200 2.110 2.150 41,254 -0.05(-2.27%)
Nov 20, 2020 2.210 2.220 2.190 2.200 37,070 +0.01(+0.46%)
Nov 19, 2020 2.140 2.200 2.080 2.190 59,220 +0.03(+1.39%)
Nov 18, 2020 2.200 2.210 2.160 2.160 42,400 -0.04(-1.82%)
Nov 17, 2020 2.210 2.250 2.160 2.200 55,432 -0.08(-3.51%)
Nov 16, 2020 2.250 2.290 2.180 2.280 80,095 +0.07(+3.17%)
Nov 13, 2020 2.290 2.290 2.170 2.210 343,036 +0.00(+0.00%)
Nov 12, 2020 2.120 2.210 2.120 2.210 38,228 +0.11(+5.24%)
Nov 11, 2020 2.180 2.180 2.100 2.100 24,596 -0.08(-3.67%)
Nov 10, 2020 2.270 2.290 2.160 2.180 44,095 -0.07(-3.11%)
Nov 09, 2020 2.400 2.420 2.240 2.250 60,698 -0.21(-8.54%)
Nov 06, 2020 2.470 2.480 2.360 2.460 33,714 -0.01(-0.40%)
Nov 05, 2020 2.270 2.480 2.270 2.470 45,952 +0.26(+11.76%)
Nov 04, 2020 2.290 2.290 2.200 2.210 25,147 -0.09(-3.91%)
Nov 03, 2020 2.280 2.360 2.280 2.300 18,526 +0.03(+1.32%)
Nov 02, 2020 2.200 2.290 2.190 2.270 29,440 +0.06(+2.71%)
Oct 30, 2020 2.300 2.300 2.100 2.210 37,086 +0.00(+0.00%)
Oct 29, 2020 2.030 2.230 1.900 2.210 108,919 -0.03(-1.34%)
Oct 28, 2020 2.300 2.310 2.220 2.240 40,842 -0.12(-5.08%)
Oct 27, 2020 2.350 2.380 2.290 2.360 32,661 +0.09(+3.96%)
Oct 26, 2020 2.440 2.450 2.140 2.270 69,245 -0.17(-6.97%)
Oct 23, 2020 2.480 2.480 2.420 2.440 18,258 +0.04(+1.67%)
Oct 22, 2020 2.530 2.530 2.380 2.400 25,313 -0.15(-5.88%)
Oct 21, 2020 2.530 2.550 2.530 2.550 52,666 +0.00(+0.00%)
Oct 20, 2020 2.600 2.600 2.540 2.550 70,442 -0.05(-1.92%)
Oct 19, 2020 2.540 2.600 2.540 2.600 67,148 +0.07(+2.77%)
Oct 16, 2020 2.550 2.570 2.530 2.530 21,612 -0.02(-0.78%)
Oct 15, 2020 2.540 2.560 2.500 2.550 18,100 +0.00(+0.00%)
Oct 14, 2020 2.530 2.550 2.500 2.550 34,942 +0.03(+1.19%)
Oct 13, 2020 2.440 2.520 2.440 2.520 76,322 +0.08(+3.28%)
Oct 09, 2020 2.440 2.440 2.440 0 +0.09(+3.83%)
Oct 08, 2020 2.400 2.400 2.300 2.350 28,416 -0.08(-3.29%)
Oct 07, 2020 2.430 2.430 2.350 2.430 66,427 +0.01(+0.41%)
Oct 06, 2020 2.510 2.550 2.410 2.420 29,619 -0.10(-3.97%)
Oct 05, 2020 2.600 2.620 2.500 2.520 8,503 -0.08(-3.08%)
Oct 02, 2020 2.590 2.620 2.580 2.600 12,169 -0.05(-1.89%)
Oct 01, 2020 2.630 2.650 2.630 2.650 46,508 +0.03(+1.15%)
Sep 30, 2020 2.630 2.630 2.580 2.620 21,272 +0.02(+0.77%)
Sep 29, 2020 2.550 2.620 2.550 2.600 71,629 +0.07(+2.77%)
Sep 28, 2020 2.530 2.540 2.470 2.530 35,742 +0.08(+3.27%)
Sep 25, 2020 2.450 2.490 2.420 2.450 8,586 +0.00(+0.00%)
Sep 24, 2020 2.350 2.520 2.300 2.450 47,769 +0.04(+1.66%)
Sep 23, 2020 2.530 2.540 2.410 2.410 82,482 -0.12(-4.74%)
Sep 22, 2020 2.560 2.650 2.530 2.530 53,900 -0.14(-5.24%)
Sep 21, 2020 2.720 2.750 2.640 2.670 68,319 -0.09(-3.26%)
Sep 18, 2020 2.530 2.760 2.510 2.760 276,900 +0.23(+9.09%)
Sep 17, 2020 2.550 2.580 2.510 2.530 18,126 -0.06(-2.32%)
Sep 16, 2020 2.600 2.610 2.540 2.590 80,303 +0.01(+0.39%)
Sep 15, 2020 2.640 2.640 2.550 2.580 31,895 -0.04(-1.53%)
Sep 14, 2020 2.640 2.660 2.600 2.620 34,109 -0.04(-1.50%)
Sep 11, 2020 2.770 2.770 2.660 2.660 13,555 -0.09(-3.27%)
Sep 10, 2020 2.920 2.920 2.730 2.750 38,230 -0.08(-2.83%)
Sep 09, 2020 2.700 3.000 2.700 2.830 399,800 +0.13(+4.81%)
Sep 08, 2020 2.620 2.700 2.590 2.700 105,759 +0.06(+2.27%)
Sep 04, 2020 2.640 2.640 2.640 0 +0.04(+1.54%)
Sep 03, 2020 2.420 2.620 2.420 2.600 134,585 +0.16(+6.56%)
Sep 02, 2020 2.540 2.540 2.440 2.440 40,970 -0.01(-0.41%)
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.