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: 12:59 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 (%)
Feb 28, 2019 0.7300 0.7300 0.7300 0.7300 2,000 -0.05(-6.41%)
Feb 27, 2019 0.7500 0.7800 0.7500 0.7800 61,500 -0.02(-2.50%)
Feb 26, 2019 0.8000 0.8000 0.7800 0.8000 18,990 +0.00(+0.00%)
Feb 25, 2019 0.7700 0.8000 0.7700 0.8000 18,692 +0.05(+6.67%)
Feb 22, 2019 0.7000 0.7700 0.7000 0.7500 56,000 +0.05(+7.14%)
Feb 21, 2019 0.6800 0.7500 0.6000 0.7000 51,050 +0.00(+0.00%)
Feb 20, 2019 0.7000 0.7000 0.7000 0.7000 19,390 +0.00(+0.00%)
Feb 19, 2019 0.7000 0.7000 0.6900 0.7000 15,740 -0.07(-9.09%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 14, 2019 0.7500 0.7700 0.7500 0.7700 5,075 +0.00(+0.00%)
Feb 13, 2019 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Feb 12, 2019 0.7500 0.7700 0.7500 0.7700 14,000 +0.02(+2.67%)
Feb 11, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Feb 08, 2019 0.7000 0.7500 0.7000 0.7500 16,663 -0.01(-1.32%)
Feb 07, 2019 0.7700 0.7700 0.7100 0.7600 37,000 -0.04(-5.00%)
Feb 06, 2019 0.7800 0.8000 0.7700 0.8000 7,500 -0.02(-2.44%)
Feb 01, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 31, 2019 0.8200 0.8200 0.8100 0.8200 11,500 +0.00(+0.00%)
Jan 30, 2019 0.8200 0.8200 0.8200 230 +0.00(+0.00%)
Jan 29, 2019 0.8200 0.8200 0.8000 0.8200 22,680 -0.01(-1.20%)
Jan 28, 2019 0.8000 0.8300 0.8000 0.8300 9,500 +0.00(+0.00%)
Jan 24, 2019 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Jan 23, 2019 0.8300 0.8500 0.8300 0.8400 27,000 +0.01(+1.20%)
Jan 22, 2019 0.7800 0.8300 0.7700 0.8300 21,200 +0.01(+1.22%)
Jan 21, 2019 0.8200 0.8200 0.8200 0.8200 4,108 +0.00(+0.00%)
Jan 18, 2019 0.8300 0.8300 0.8000 0.8200 40,549 -0.01(-1.20%)
Jan 17, 2019 0.8300 0.8300 0.8300 0.8300 2,150 +0.00(+0.00%)
Jan 16, 2019 0.8300 0.8300 0.8000 0.8300 3,150 +0.02(+2.47%)
Jan 15, 2019 0.8300 0.8500 0.8000 0.8100 27,600 -0.02(-2.41%)
Jan 14, 2019 0.8300 0.8300 0.8100 0.8300 3,050 +0.00(+0.00%)
Jan 08, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jan 07, 2019 0.8400 0.8400 0.8000 0.8300 19,515 -0.01(-1.19%)
Jan 04, 2019 0.8400 0.8400 0.8400 0.8400 7,800 +0.00(+0.00%)
Jan 02, 2019 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Dec 28, 2018 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Dec 27, 2018 0.7000 0.7900 0.7000 0.7900 13,800 +0.02(+2.60%)
Dec 24, 2018 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Dec 21, 2018 0.8000 0.8000 0.7500 0.7500 5,015 -0.04(-5.06%)
Dec 20, 2018 0.7000 0.7900 0.7000 0.7900 97,049 +0.07(+9.72%)
Dec 19, 2018 0.7400 0.7500 0.7000 0.7200 33,550 +0.02(+2.86%)
Dec 18, 2018 0.7100 0.7500 0.6000 0.7000 124,700 +0.00(+0.00%)
Dec 17, 2018 0.7100 0.7200 0.7000 0.7000 32,890 -0.05(-6.67%)
Dec 13, 2018 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Dec 12, 2018 0.8000 0.8300 0.7800 0.7800 36,705 -0.02(-2.50%)
Dec 11, 2018 0.7600 0.8000 0.7500 0.8000 5,100 -0.04(-4.76%)
Dec 10, 2018 0.6100 0.8400 0.6100 0.8400 84,000 +0.08(+10.53%)
Dec 07, 2018 0.7500 0.8000 0.7500 0.7600 11,500 -0.04(-5.00%)
Dec 06, 2018 0.8000 0.8000 0.8000 0.8000 765 +0.01(+1.27%)
Dec 05, 2018 0.7600 0.7900 0.7600 0.7900 11,100 -0.04(-4.82%)
Dec 04, 2018 0.8400 0.8500 0.8000 0.8300 51,725 -0.01(-1.19%)
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.