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: 2:49 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 (%)
Dec 31, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 30, 2019 0.9200 0.9300 0.9000 0.9100 32,100 -0.01(-1.09%)
Dec 27, 2019 0.9100 0.9200 0.9100 0.9200 24,497 +0.01(+1.10%)
Dec 24, 2019 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Dec 23, 2019 0.9300 0.9300 0.8700 0.9000 87,200 -0.03(-3.23%)
Dec 19, 2019 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Dec 18, 2019 0.8900 0.8900 0.8400 0.8800 50,000 +0.01(+1.15%)
Dec 17, 2019 0.8800 0.8800 0.8500 0.8700 14,994 -0.02(-2.25%)
Dec 16, 2019 0.8800 0.8900 0.8800 0.8900 30,500 -0.01(-1.11%)
Dec 13, 2019 0.8900 0.9000 0.8900 0.9000 6,700 +0.06(+7.14%)
Dec 12, 2019 0.9000 0.9000 0.8400 0.8400 3,000 -0.06(-6.67%)
Dec 11, 2019 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Dec 10, 2019 0.9000 0.9000 0.9000 0.9000 3,000 -0.02(-2.17%)
Dec 09, 2019 0.9000 0.9200 0.9000 0.9200 12,800 -0.01(-1.08%)
Dec 06, 2019 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Dec 05, 2019 0.9100 0.9800 0.9000 0.9300 70,000 -0.02(-2.11%)
Dec 04, 2019 0.9500 0.9500 0.9500 0.9500 8,000 -0.04(-4.04%)
Dec 03, 2019 1.000 1.000 0.9500 0.9900 39,010 -0.01(-1.00%)
Dec 02, 2019 0.9900 1.000 0.9800 1.000 78,109 +0.00(+0.00%)
Nov 29, 2019 0.9900 1.000 0.9900 1.000 76,600 +0.04(+4.17%)
Nov 28, 2019 0.9600 0.9600 0.9600 0.9600 1,000 +0.02(+2.13%)
Nov 27, 2019 0.9400 0.9400 0.9400 0.9400 18,500 +0.00(+0.00%)
Nov 26, 2019 0.9500 0.9500 0.8900 0.9400 3,463 -0.05(-5.05%)
Nov 25, 2019 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Nov 22, 2019 0.9900 0.9900 0.9900 0.9900 3,700 -0.01(-1.00%)
Nov 20, 2019 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 19, 2019 0.9700 0.9800 0.9700 0.9800 9,549 +0.00(+0.00%)
Nov 18, 2019 0.9800 1.000 0.9800 0.9800 17,700 -0.02(-2.00%)
Nov 15, 2019 1.000 1.000 1.000 1.000 7,200 -0.03(-2.91%)
Nov 13, 2019 1.030 1.030 1.030 0 +0.01(+0.98%)
Nov 12, 2019 1.010 1.020 1.000 1.020 12,950 +0.00(+0.00%)
Nov 11, 2019 1.070 1.070 1.020 1.020 26,600 -0.06(-5.56%)
Nov 08, 2019 1.040 1.080 1.040 1.080 5,400 -0.01(-0.92%)
Nov 07, 2019 1.050 1.090 1.000 1.090 39,300 +0.05(+4.81%)
Nov 06, 2019 1.040 1.040 1.040 1.040 5,000 +0.00(+0.00%)
Nov 05, 2019 1.040 1.040 1.040 1.040 3,000 +0.04(+4.00%)
Nov 04, 2019 0.9700 1.060 0.9700 1.000 17,000 -0.06(-5.66%)
Nov 01, 2019 1.050 1.060 1.030 1.060 19,163 +0.01(+0.95%)
Oct 31, 2019 1.010 1.050 0.9500 1.050 188,658 +0.01(+0.96%)
Oct 30, 2019 1.040 1.040 1.000 1.040 20,899 -0.01(-0.95%)
Oct 29, 2019 1.050 1.050 1.040 1.050 13,300 -0.02(-1.87%)
Oct 28, 2019 1.060 1.080 1.030 1.070 122,965 -0.03(-2.73%)
Oct 25, 2019 1.070 1.100 1.060 1.100 12,259 +0.00(+0.00%)
Oct 24, 2019 1.100 1.100 1.060 1.100 226,400 +0.00(+0.00%)
Oct 23, 2019 1.070 1.140 1.070 1.100 102,145 +0.03(+2.80%)
Oct 22, 2019 1.010 1.070 1.000 1.070 98,079 +0.03(+2.88%)
Oct 21, 2019 1.040 1.040 1.040 1.040 3,500 +0.00(+0.00%)
Oct 18, 2019 1.000 1.040 1.000 1.040 28,913 +0.01(+0.97%)
Oct 17, 2019 1.030 1.030 1.000 1.030 7,311 +0.00(+0.00%)
Oct 16, 2019 1.050 1.050 1.030 1.030 5,100 -0.02(-1.90%)
Oct 15, 2019 1.020 1.050 1.000 1.050 263,300 +0.00(+0.00%)
Oct 11, 2019 1.050 1.050 1.050 0 +0.02(+1.94%)
Oct 10, 2019 1.000 1.040 1.000 1.030 102,900 -0.01(-0.96%)
Oct 09, 2019 1.090 1.090 0.8400 1.040 33,100 +0.04(+4.00%)
Oct 08, 2019 1.000 1.000 1.000 1.000 37,500 +0.00(+0.00%)
Oct 07, 2019 1.000 1.000 1.000 1.000 221,400 +0.00(+0.00%)
Oct 04, 2019 0.9800 1.000 0.9400 1.000 28,500 +0.00(+0.00%)
Oct 03, 2019 1.020 1.020 1.000 1.000 6,100 -0.02(-1.96%)
Oct 02, 2019 1.040 1.060 1.020 1.020 47,900 -0.01(-0.97%)
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.