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: 3:57 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, 2023 1.070 1.080 1.000 1.070 195,166 +0.00(+0.00%)
Mar 30, 2023 1.060 1.070 1.060 1.070 14,610 +0.01(+0.94%)
Mar 29, 2023 1.060 1.070 1.050 1.060 18,480 +0.00(+0.00%)
Mar 28, 2023 1.070 1.070 1.060 1.060 19,869 -0.01(-0.93%)
Mar 27, 2023 1.060 1.070 1.050 1.070 12,850 +0.02(+1.90%)
Mar 24, 2023 1.060 1.060 1.050 1.050 4,900 +0.00(+0.00%)
Mar 23, 2023 1.060 1.060 1.050 1.050 11,800 +0.00(+0.00%)
Mar 22, 2023 1.030 1.050 1.030 1.050 7,758 +0.04(+3.96%)
Mar 21, 2023 1.050 1.050 1.000 1.010 79,247 -0.03(-2.88%)
Mar 20, 2023 1.060 1.060 1.040 1.040 30,172 -0.01(-0.95%)
Mar 17, 2023 1.050 1.050 1.030 1.050 17,555 +0.01(+0.96%)
Mar 16, 2023 1.050 1.050 1.020 1.040 21,200 +0.00(+0.00%)
Mar 15, 2023 1.060 1.060 1.030 1.040 21,605 -0.01(-0.95%)
Mar 14, 2023 1.040 1.060 1.030 1.050 74,703 +0.01(+0.96%)
Mar 13, 2023 1.040 1.050 1.010 1.040 98,705 +0.01(+0.97%)
Mar 10, 2023 1.040 1.040 1.010 1.030 102,329 -0.01(-0.96%)
Mar 09, 2023 1.080 1.090 1.030 1.040 73,446 -0.05(-4.59%)
Mar 08, 2023 1.100 1.100 1.070 1.090 22,100 -0.01(-0.91%)
Mar 07, 2023 1.090 1.100 1.060 1.100 41,569 +0.02(+1.85%)
Mar 06, 2023 1.050 1.080 1.050 1.080 23,220 +0.03(+2.86%)
Mar 03, 2023 1.050 1.050 1.020 1.050 100,124 +0.00(+0.00%)
Mar 02, 2023 1.060 1.060 1.050 1.050 11,690 -0.01(-0.94%)
Mar 01, 2023 1.060 1.070 1.050 1.060 23,099 +0.00(+0.00%)
Feb 28, 2023 1.090 1.090 1.050 1.060 34,886 -0.03(-2.75%)
Feb 27, 2023 1.080 1.100 1.060 1.090 28,770 +0.02(+1.87%)
Feb 24, 2023 1.090 1.090 1.050 1.070 47,019 +0.00(+0.00%)
Feb 23, 2023 1.060 1.070 1.060 1.070 13,100 +0.01(+0.94%)
Feb 22, 2023 1.070 1.080 1.050 1.060 24,043 +0.00(+0.00%)
Feb 21, 2023 1.000 1.070 1.000 1.060 36,500 +0.08(+8.16%)
Feb 17, 2023 0.9800 0 -0.04(-3.92%)
Feb 16, 2023 1.030 1.040 1.020 1.020 34,458 -0.01(-0.97%)
Feb 15, 2023 1.070 1.070 1.030 1.030 28,988 -0.02(-1.90%)
Feb 14, 2023 1.050 1.060 1.040 1.050 10,600 +0.02(+1.94%)
Feb 13, 2023 1.040 1.050 1.030 1.030 15,080 +0.01(+0.98%)
Feb 10, 2023 1.050 1.050 1.010 1.020 27,903 +0.01(+0.99%)
Feb 09, 2023 1.030 1.060 1.010 1.010 47,290 -0.03(-2.88%)
Feb 08, 2023 1.030 1.080 1.030 1.040 24,169 +0.00(+0.00%)
Feb 07, 2023 1.040 1.070 1.040 1.040 35,353 +0.01(+0.97%)
Feb 06, 2023 1.030 1.090 1.020 1.030 154,969 -0.04(-3.74%)
Feb 03, 2023 1.070 1.100 1.040 1.070 111,590 -0.02(-1.83%)
Feb 02, 2023 1.200 1.200 1.080 1.090 108,734 -0.04(-3.54%)
Feb 01, 2023 1.150 1.160 1.120 1.130 41,001 -0.01(-0.88%)
Jan 31, 2023 1.140 1.160 1.120 1.140 16,800 +0.00(+0.00%)
Jan 30, 2023 1.090 1.140 1.080 1.140 80,531 +0.02(+1.79%)
Jan 27, 2023 1.140 1.150 1.100 1.120 51,888 -0.01(-0.88%)
Jan 26, 2023 1.160 1.160 1.100 1.130 31,581 -0.02(-1.74%)
Jan 25, 2023 1.170 1.190 1.100 1.150 48,304 -0.02(-1.71%)
Jan 24, 2023 1.180 1.190 1.050 1.170 233,000 -0.01(-0.85%)
Jan 23, 2023 1.250 1.250 1.090 1.180 62,802 -0.06(-4.84%)
Jan 20, 2023 1.260 1.270 1.200 1.240 46,000 -0.01(-0.80%)
Jan 19, 2023 1.270 1.280 1.190 1.250 41,380 +0.00(+0.00%)
Jan 18, 2023 1.300 1.300 1.240 1.250 20,506 -0.03(-2.34%)
Jan 17, 2023 1.320 1.350 1.270 1.280 17,517 -0.04(-3.03%)
Jan 16, 2023 1.320 1.360 1.320 1.320 26,701 +0.03(+2.33%)
Jan 13, 2023 1.260 1.320 1.250 1.290 33,300 +0.05(+4.03%)
Jan 12, 2023 1.270 1.290 1.230 1.240 25,840 +0.01(+0.81%)
Jan 11, 2023 1.220 1.290 1.200 1.230 81,348 +0.03(+2.50%)
Jan 10, 2023 1.240 1.240 1.200 1.200 12,278 -0.02(-1.64%)
Jan 09, 2023 1.220 1.220 1.200 1.220 27,832 +0.01(+0.83%)
Jan 06, 2023 1.230 1.260 1.210 1.210 57,102 -0.01(-0.82%)
Jan 05, 2023 1.260 1.260 1.210 1.220 90,400 -0.03(-2.40%)
Jan 04, 2023 1.160 1.260 1.160 1.250 159,985 +0.07(+5.93%)
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.