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 (%)
Feb 26, 2021 2.410 2.520 2.330 2.400 49,123 -0.01(-0.41%)
Feb 25, 2021 2.600 2.670 2.400 2.410 390,766 -0.07(-2.82%)
Feb 24, 2021 2.530 2.530 2.440 2.480 111,389 +0.08(+3.33%)
Feb 23, 2021 2.450 2.460 2.330 2.400 80,846 -0.02(-0.83%)
Feb 22, 2021 2.500 2.500 2.340 2.420 73,606 -0.03(-1.22%)
Feb 19, 2021 2.370 2.450 2.370 2.450 150,193 +0.12(+5.15%)
Feb 18, 2021 2.300 2.370 2.260 2.330 28,691 +0.03(+1.30%)
Feb 17, 2021 2.440 2.440 2.300 2.300 51,001 -0.12(-4.96%)
Feb 16, 2021 2.480 2.550 2.420 2.420 104,917 -0.03(-1.22%)
Feb 12, 2021 2.450 2.450 2.450 0 -0.03(-1.21%)
Feb 11, 2021 2.520 2.540 2.480 2.480 36,715 -0.04(-1.59%)
Feb 10, 2021 2.470 2.520 2.450 2.520 197,196 +0.07(+2.86%)
Feb 09, 2021 2.430 2.470 2.430 2.450 43,200 +0.03(+1.24%)
Feb 08, 2021 2.360 2.430 2.340 2.420 37,689 +0.06(+2.54%)
Feb 05, 2021 2.340 2.380 2.340 2.360 42,435 +0.08(+3.51%)
Feb 04, 2021 2.350 2.350 2.230 2.280 58,514 -0.07(-2.98%)
Feb 03, 2021 2.310 2.360 2.290 2.350 14,281 +0.06(+2.62%)
Feb 02, 2021 2.410 2.410 2.240 2.290 73,327 -0.10(-4.18%)
Feb 01, 2021 2.400 2.450 2.370 2.390 52,977 +0.01(+0.42%)
Jan 29, 2021 2.280 2.400 2.280 2.380 76,509 +0.11(+4.85%)
Jan 28, 2021 2.250 2.280 2.230 2.270 49,091 +0.01(+0.44%)
Jan 27, 2021 2.320 2.320 2.250 2.260 48,494 -0.05(-2.16%)
Jan 26, 2021 2.350 2.350 2.300 2.310 54,393 +0.00(+0.00%)
Jan 25, 2021 2.280 2.350 2.280 2.310 102,950 +0.03(+1.32%)
Jan 22, 2021 2.360 2.360 2.250 2.280 97,995 -0.11(-4.60%)
Jan 21, 2021 2.400 2.460 2.370 2.390 225,312 -0.07(-2.85%)
Jan 20, 2021 2.440 2.460 2.340 2.460 57,048 +0.13(+5.58%)
Jan 19, 2021 2.350 2.350 2.320 2.330 51,397 +0.01(+0.43%)
Jan 18, 2021 2.400 2.400 2.260 2.320 51,533 -0.08(-3.33%)
Jan 15, 2021 2.450 2.480 2.350 2.400 36,070 -0.07(-2.83%)
Jan 14, 2021 2.500 2.550 2.440 2.470 273,871 -0.03(-1.20%)
Jan 13, 2021 2.330 2.500 2.330 2.500 47,958 +0.17(+7.30%)
Jan 12, 2021 2.450 2.450 2.300 2.330 25,792 -0.04(-1.69%)
Jan 11, 2021 2.270 2.390 2.270 2.370 63,665 +0.08(+3.49%)
Jan 08, 2021 2.530 2.530 2.250 2.290 196,926 -0.26(-10.20%)
Jan 07, 2021 2.550 2.570 2.540 2.550 103,956 +0.00(+0.00%)
Jan 06, 2021 2.550 2.580 2.530 2.550 76,931 +0.01(+0.39%)
Jan 05, 2021 2.560 2.580 2.530 2.540 22,582 -0.02(-0.78%)
Jan 04, 2021 2.560 2.580 2.540 2.560 107,702 +0.05(+1.99%)
Dec 31, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Dec 30, 2020 2.580 2.580 2.480 2.510 109,051 -0.05(-1.95%)
Dec 29, 2020 2.540 2.590 2.520 2.560 131,368 +0.01(+0.39%)
Dec 24, 2020 2.550 2.550 2.550 0 +0.06(+2.41%)
Dec 23, 2020 2.520 2.520 2.490 2.490 48,957 -0.03(-1.19%)
Dec 22, 2020 2.480 2.600 2.450 2.520 114,143 +0.03(+1.20%)
Dec 21, 2020 2.260 2.530 2.220 2.490 262,287 +0.34(+15.81%)
Dec 18, 2020 2.100 2.190 2.100 2.150 36,988 +0.03(+1.42%)
Dec 17, 2020 2.090 2.130 2.070 2.120 109,364 +0.02(+0.95%)
Dec 16, 2020 2.090 2.100 2.030 2.100 87,450 +0.03(+1.45%)
Dec 15, 2020 2.100 2.100 2.020 2.070 66,747 -0.03(-1.43%)
Dec 14, 2020 2.120 2.120 2.050 2.100 88,163 -0.01(-0.47%)
Dec 11, 2020 2.090 2.120 2.090 2.110 51,622 +0.02(+0.96%)
Dec 10, 2020 2.090 2.120 2.080 2.090 33,623 +0.01(+0.48%)
Dec 09, 2020 2.120 2.120 2.050 2.080 24,836 -0.03(-1.42%)
Dec 08, 2020 2.100 2.110 2.050 2.110 13,900 +0.01(+0.48%)
Dec 07, 2020 2.030 2.120 2.030 2.100 139,628 +0.07(+3.45%)
Dec 04, 2020 2.060 2.070 2.020 2.030 21,635 -0.02(-0.98%)
Dec 03, 2020 2.070 2.070 2.030 2.050 24,683 +0.00(+0.00%)
Dec 02, 2020 2.050 2.060 2.040 2.050 13,865 +0.03(+1.49%)
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.