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

Steppe Gold Ltd (TSX: STGO )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM 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, 2021 1.280 1.290 1.270 1.270 10,970 -0.01(-0.78%)
Nov 29, 2021 1.320 1.320 1.280 1.280 7,945 +0.00(+0.00%)
Nov 26, 2021 1.310 1.320 1.280 1.280 113,151 -0.04(-3.03%)
Nov 24, 2021 1.320 1.320 1.320 0 -0.01(-0.75%)
Nov 23, 2021 1.330 1.360 1.330 1.330 6,648 +0.00(+0.00%)
Nov 22, 2021 1.360 1.370 1.310 1.330 38,301 -0.06(-4.32%)
Nov 19, 2021 1.370 1.390 1.350 1.390 72,000 +0.00(+0.00%)
Nov 18, 2021 1.400 1.400 1.350 1.390 41,852 -0.01(-0.71%)
Nov 17, 2021 1.390 1.400 1.370 1.400 61,633 +0.01(+0.72%)
Nov 16, 2021 1.390 1.390 1.370 1.390 68,692 +0.00(+0.00%)
Nov 15, 2021 1.390 1.400 1.390 1.390 23,534 +0.00(+0.00%)
Nov 12, 2021 1.400 1.410 1.390 1.390 25,635 +0.01(+0.72%)
Nov 11, 2021 1.400 1.400 1.360 1.380 43,333 +0.08(+6.15%)
Nov 10, 2021 1.270 1.310 1.300 67,861 +0.06(+4.84%)
Nov 09, 2021 1.240 1.260 1.230 1.240 28,078 +0.01(+0.81%)
Nov 08, 2021 1.260 1.260 1.220 1.230 47,006 +0.00(+0.00%)
Nov 05, 2021 1.270 1.270 1.220 1.230 26,275 -0.02(-1.60%)
Nov 04, 2021 1.270 1.270 1.230 1.250 14,980 -0.03(-2.34%)
Nov 03, 2021 1.280 1.290 1.280 1.280 5,824 +0.01(+0.79%)
Nov 02, 2021 1.270 1.270 1.260 1.270 12,449 -0.04(-3.05%)
Nov 01, 2021 1.320 1.320 1.300 1.310 16,982 -0.01(-0.76%)
Oct 29, 2021 1.380 1.380 1.320 1.320 4,200 -0.04(-2.94%)
Oct 28, 2021 1.380 1.410 1.360 1.360 12,271 +0.00(+0.00%)
Oct 27, 2021 1.400 1.430 1.360 1.360 29,555 +0.01(+0.74%)
Oct 26, 2021 1.320 1.350 15,103 +0.00(+0.00%)
Oct 25, 2021 1.360 1.420 1.270 1.350 41,534 -0.04(-2.88%)
Oct 22, 2021 1.360 1.400 1.350 1.390 299,052 +0.04(+2.96%)
Oct 21, 2021 1.350 1.360 1.290 1.350 22,869 +0.02(+1.50%)
Oct 20, 2021 1.320 1.330 1.290 1.330 12,797 +0.01(+0.76%)
Oct 19, 2021 1.310 1.350 1.290 1.320 27,625 +0.04(+3.13%)
Oct 18, 2021 1.320 1.320 1.280 1.280 18,830 -0.01(-0.78%)
Oct 15, 2021 1.330 1.330 1.290 1.290 8,063 +0.00(+0.00%)
Oct 14, 2021 1.310 1.310 1.240 1.290 63,010 +0.00(+0.00%)
Oct 13, 2021 1.330 1.340 1.290 1.290 35,980 -0.03(-2.27%)
Oct 12, 2021 1.300 1.340 1.280 1.320 65,585 +0.04(+3.13%)
Oct 08, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 07, 2021 1.310 1.330 1.200 1.260 37,063 -0.05(-3.82%)
Oct 06, 2021 1.250 1.320 1.250 1.310 21,739 +0.06(+4.80%)
Oct 05, 2021 1.250 1.270 1.240 1.250 11,340 +0.02(+1.63%)
Oct 04, 2021 1.250 1.280 1.190 1.230 27,610 +0.01(+0.82%)
Oct 01, 2021 1.260 1.280 1.220 1.220 24,000 -0.02(-1.61%)
Sep 30, 2021 1.250 1.280 1.240 1.240 87,555 +0.00(+0.00%)
Sep 29, 2021 1.250 1.270 1.240 1.240 16,100 -0.01(-0.80%)
Sep 28, 2021 1.230 1.270 1.230 1.250 32,855 -0.02(-1.57%)
Sep 27, 2021 1.250 1.300 1.250 1.270 7,075 +0.03(+2.42%)
Sep 24, 2021 1.300 1.300 1.200 1.240 52,871 -0.07(-5.34%)
Sep 23, 2021 1.320 1.320 1.290 1.310 54,470 +0.03(+2.34%)
Sep 22, 2021 1.360 1.380 1.200 1.280 101,245 -0.14(-9.86%)
Sep 21, 2021 1.410 1.440 1.410 1.420 2,233 +0.00(+0.00%)
Sep 20, 2021 1.530 1.540 1.410 1.420 25,460 -0.05(-3.40%)
Sep 17, 2021 1.450 1.540 1.480 1.470 72,729 -0.01(-0.68%)
Sep 16, 2021 1.490 1.520 1.440 1.480 24,501 +0.00(+0.00%)
Sep 15, 2021 1.450 1.540 1.450 1.480 24,021 +0.04(+2.78%)
Sep 14, 2021 1.650 1.650 1.390 1.440 76,704 -0.21(-12.73%)
Sep 13, 2021 1.600 1.680 1.580 1.650 61,083 +0.03(+1.85%)
Sep 10, 2021 1.570 1.620 1.570 1.620 30,219 +0.05(+3.18%)
Sep 09, 2021 1.520 1.600 1.520 1.570 60,300 +0.05(+3.29%)
Sep 08, 2021 1.500 1.530 1.500 1.520 40,510 +0.00(+0.00%)
Sep 07, 2021 1.490 1.570 1.490 1.520 23,926 +0.01(+0.66%)
Sep 03, 2021 1.510 1.510 1.510 0 +0.04(+2.72%)
Sep 02, 2021 1.480 1.480 1.400 1.470 42,370 +0.00(+0.00%)
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.