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 (%)
Mar 31, 2020 0.7400 0.7400 0.7200 0.7200 24,950 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.7500 0.6800 0.7200 78,900 -0.03(-4.00%)
Mar 27, 2020 0.7800 0.7800 0.7400 0.7500 47,500 -0.03(-3.85%)
Mar 26, 2020 0.7700 0.7800 0.7700 0.7800 53,657 +0.01(+1.30%)
Mar 25, 2020 0.7700 0.7900 0.7500 0.7700 92,763 +0.00(+0.00%)
Mar 24, 2020 0.7400 0.7900 0.7000 0.7700 66,200 +0.04(+5.48%)
Mar 23, 2020 0.7000 0.7300 0.6500 0.7300 14,809 +0.03(+4.29%)
Mar 20, 2020 0.7000 0.7200 0.7000 0.7000 67,120 +0.00(+0.00%)
Mar 19, 2020 0.7200 0.7200 0.6300 0.7000 12,100 +0.00(+0.00%)
Mar 18, 2020 0.7200 0.7200 0.7000 0.7000 4,500 +0.01(+1.45%)
Mar 17, 2020 0.7700 0.8000 0.6900 0.6900 50,600 -0.11(-13.75%)
Mar 16, 2020 0.7800 0.8200 0.6900 0.8000 7,000 +0.02(+2.56%)
Mar 13, 2020 0.7600 0.7800 0.7100 0.7800 32,788 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7800 0.7200 0.7800 13,800 -0.05(-6.02%)
Mar 11, 2020 0.8200 0.8300 0.7600 0.8300 25,139 -0.05(-5.68%)
Mar 10, 2020 0.8800 0.8800 0.8500 0.8800 27,000 +0.00(+0.00%)
Mar 09, 2020 0.8800 0.8800 0.8100 0.8800 15,000 -0.01(-1.12%)
Mar 06, 2020 0.8900 0.9000 0.8100 0.8900 46,500 +0.01(+1.14%)
Mar 05, 2020 0.8500 0.8800 0.8500 0.8800 27,050 +0.00(+0.00%)
Mar 04, 2020 0.8500 0.8800 0.8500 0.8800 8,100 +0.03(+3.53%)
Mar 03, 2020 0.8400 0.8600 0.8400 0.8500 23,924 +0.03(+3.66%)
Mar 02, 2020 0.7600 0.8600 0.7600 0.8200 24,535 -0.01(-1.20%)
Feb 28, 2020 0.8400 0.8400 0.8000 0.8300 22,355 -0.06(-6.74%)
Feb 27, 2020 0.8500 0.8900 0.8400 0.8900 7,100 -0.01(-1.11%)
Feb 26, 2020 0.9200 0.9200 0.8900 0.9000 46,600 -0.04(-4.26%)
Feb 25, 2020 0.9200 0.9500 0.9200 0.9400 55,800 -0.01(-1.05%)
Feb 24, 2020 0.9400 0.9500 0.9200 0.9500 53,400 +0.02(+2.15%)
Feb 21, 2020 0.9200 0.9300 0.9100 0.9300 82,000 +0.03(+3.33%)
Feb 20, 2020 0.9200 0.9200 0.9000 0.9000 6,400 -0.01(-1.10%)
Feb 19, 2020 0.9100 0.9200 0.9000 0.9100 17,080 +0.00(+0.00%)
Feb 18, 2020 0.8800 0.9100 0.8800 0.9100 15,000 +0.00(+0.00%)
Feb 14, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 13, 2020 0.9000 0.9100 0.9000 0.9100 7,000 +0.03(+3.41%)
Feb 12, 2020 0.9000 0.9000 0.8800 0.8800 22,500 -0.03(-3.30%)
Feb 11, 2020 0.8900 0.9100 0.8900 0.9100 42,200 +0.04(+4.60%)
Feb 10, 2020 0.8600 0.9000 0.8400 0.8700 75,645 -0.03(-3.33%)
Feb 07, 2020 0.8700 0.9000 0.8600 0.9000 45,000 +0.02(+2.27%)
Feb 06, 2020 0.8300 0.8800 0.8300 0.8800 35,000 +0.01(+1.15%)
Feb 05, 2020 0.8400 0.8700 0.8400 0.8700 29,100 +0.04(+4.82%)
Feb 04, 2020 0.8400 0.8600 0.8000 0.8300 36,295 -0.02(-2.35%)
Feb 03, 2020 0.8300 0.8500 0.8200 0.8500 35,500 +0.00(+0.00%)
Jan 31, 2020 0.8200 0.8500 0.8200 0.8500 56,500 +0.03(+3.66%)
Jan 30, 2020 0.8000 0.8200 0.7900 0.8200 25,125 +0.02(+2.50%)
Jan 29, 2020 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Jan 28, 2020 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jan 24, 2020 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jan 23, 2020 0.8100 0.8400 0.8100 0.8200 15,300 -0.01(-1.20%)
Jan 22, 2020 0.8300 0.8300 0.8300 0.8300 3,500 +0.00(+0.00%)
Jan 21, 2020 0.7500 0.8400 0.7500 0.8300 96,650 -0.01(-1.19%)
Jan 20, 2020 0.8400 0.8800 0.7800 0.8400 26,750 -0.03(-3.45%)
Jan 17, 2020 0.8300 0.8700 0.8300 0.8700 4,200 +0.00(+0.00%)
Jan 16, 2020 0.8300 0.8700 0.8300 0.8700 20,900 +0.00(+0.00%)
Jan 15, 2020 0.8700 0.8700 0.8700 0.8700 650 -0.02(-2.25%)
Jan 14, 2020 0.8400 0.8900 0.8400 0.8900 46,000 +0.04(+4.71%)
Jan 13, 2020 0.8700 0.8800 0.8300 0.8500 71,650 -0.05(-5.56%)
Jan 10, 2020 0.9000 0.9000 0.9000 0.9000 15,200 +0.00(+0.00%)
Jan 09, 2020 0.8700 0.9000 0.8700 0.9000 13,031 +0.00(+0.00%)
Jan 08, 2020 0.8800 0.9000 0.8800 0.9000 30,660 +0.00(+0.00%)
Jan 07, 2020 0.8900 0.9000 0.8700 0.9000 22,958 +0.00(+0.00%)
Jan 06, 2020 0.9000 0.9000 0.9000 0.9000 13,500 +0.00(+0.00%)
Jan 03, 2020 0.9000 0.9000 0.9000 0.9000 13,500 +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.