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 28, 2022 1.280 1.280 1.260 1.270 21,302 -0.03(-2.31%)
Feb 25, 2022 1.300 1.320 1.260 1.300 56,483 +0.00(+0.00%)
Feb 24, 2022 1.330 1.330 1.280 1.300 85,825 -0.02(-1.52%)
Feb 23, 2022 1.250 1.320 1.250 1.320 51,930 +0.07(+5.60%)
Feb 22, 2022 1.250 1.250 1.240 1.250 34,120 +0.01(+0.81%)
Feb 18, 2022 1.240 0 +0.01(+0.81%)
Feb 17, 2022 1.220 1.250 1.200 1.230 90,973 +0.03(+2.50%)
Feb 16, 2022 1.200 1.220 1.190 1.200 65,840 +0.00(+0.00%)
Feb 15, 2022 1.210 1.210 1.180 1.200 46,900 -0.02(-1.64%)
Feb 14, 2022 1.220 1.230 1.190 1.220 42,805 +0.00(+0.00%)
Feb 11, 2022 1.190 1.220 1.190 1.220 47,801 +0.05(+4.27%)
Feb 10, 2022 1.140 1.190 1.130 1.170 90,400 +0.04(+3.54%)
Feb 09, 2022 1.160 1.160 1.120 1.130 48,750 -0.01(-0.88%)
Feb 08, 2022 1.160 1.160 1.110 1.140 44,150 -0.04(-3.39%)
Feb 07, 2022 1.190 1.190 1.080 1.180 46,512 -0.01(-0.84%)
Feb 04, 2022 1.200 1.200 1.150 1.190 11,316 +0.00(+0.00%)
Feb 03, 2022 1.240 1.160 1.190 23,590 -0.04(-3.25%)
Feb 02, 2022 1.230 1.250 1.180 1.230 9,350 +0.00(+0.00%)
Feb 01, 2022 1.230 1.240 1.210 1.230 11,417 +0.01(+0.82%)
Jan 31, 2022 1.190 1.240 1.180 1.220 12,194 +0.01(+0.83%)
Jan 28, 2022 1.230 1.230 1.180 1.210 13,661 -0.02(-1.63%)
Jan 27, 2022 1.250 1.280 1.210 1.230 65,888 -0.02(-1.60%)
Jan 26, 2022 1.260 1.270 1.240 1.250 18,125 +0.01(+0.81%)
Jan 25, 2022 1.270 1.280 1.230 1.240 10,695 +0.01(+0.81%)
Jan 24, 2022 1.380 1.380 1.200 1.230 49,407 -0.14(-10.22%)
Jan 21, 2022 1.400 1.420 1.340 1.370 26,950 -0.04(-2.84%)
Jan 20, 2022 1.380 1.420 1.380 1.410 45,025 +0.04(+2.92%)
Jan 19, 2022 1.280 1.370 1.270 1.370 48,650 +0.09(+7.03%)
Jan 18, 2022 1.270 1.290 1.250 1.280 22,304 -0.01(-0.78%)
Jan 17, 2022 1.270 1.290 1.260 1.290 14,325 +0.01(+0.78%)
Jan 14, 2022 1.270 1.280 1.260 1.280 31,675 +0.02(+1.59%)
Jan 13, 2022 1.220 1.260 1.220 1.260 54,629 +0.03(+2.44%)
Jan 12, 2022 1.180 1.240 1.180 1.230 69,300 +0.05(+4.24%)
Jan 11, 2022 1.170 1.180 1.160 1.180 21,018 +0.00(+0.00%)
Jan 10, 2022 1.170 1.180 1.170 1.180 7,100 +0.00(+0.00%)
Jan 07, 2022 1.160 1.190 1.160 1.180 20,737 +0.02(+1.72%)
Jan 06, 2022 1.170 1.190 1.160 1.160 15,985 -0.02(-1.69%)
Jan 05, 2022 1.190 1.190 1.160 1.180 7,361 +0.00(+0.00%)
Jan 04, 2022 1.200 1.200 1.170 1.180 34,141 +0.01(+0.85%)
Dec 31, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 30, 2021 1.160 1.170 1.150 1.170 41,500 +0.00(+0.00%)
Dec 29, 2021 1.170 1.180 1.160 1.170 75,666 +0.00(+0.00%)
Dec 24, 2021 1.170 1.170 1.170 0 +0.01(+0.86%)
Dec 23, 2021 1.160 1.170 1.150 1.160 28,328 +0.00(+0.00%)
Dec 22, 2021 1.150 1.170 1.140 1.160 73,614 +0.00(+0.00%)
Dec 21, 2021 1.160 1.160 1.150 1.160 10,200 +0.00(+0.00%)
Dec 20, 2021 1.170 1.170 1.150 1.160 20,300 -0.01(-0.85%)
Dec 17, 2021 1.180 1.180 1.170 1.170 4,900 +0.00(+0.00%)
Dec 16, 2021 1.170 1.180 1.160 1.170 18,723 +0.01(+0.86%)
Dec 15, 2021 1.170 1.170 1.160 1.160 14,713 -0.01(-0.85%)
Dec 14, 2021 1.170 1.180 1.160 1.170 59,135 +0.00(+0.00%)
Dec 13, 2021 1.170 1.170 1.150 1.170 12,566 -0.01(-0.85%)
Dec 10, 2021 1.190 1.200 1.170 1.180 8,201 -0.01(-0.84%)
Dec 09, 2021 1.180 1.200 1.180 1.190 3,400 +0.01(+0.85%)
Dec 08, 2021 1.200 1.200 1.160 1.180 18,000 -0.01(-0.84%)
Dec 07, 2021 1.200 1.200 1.180 1.190 23,815 +0.00(+0.00%)
Dec 06, 2021 1.170 1.190 1.160 1.190 30,050 -0.04(-3.25%)
Dec 03, 2021 1.230 1.240 1.150 1.230 16,642 -0.01(-0.81%)
Dec 02, 2021 1.280 1.280 1.200 1.240 32,839 -0.04(-3.13%)
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.