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 (%)
Apr 30, 2019 0.7400 0.7400 0.7400 0.7400 15,800 +0.00(+0.00%)
Apr 29, 2019 0.7400 0.7500 0.7000 0.7400 82,970 -0.01(-1.33%)
Apr 26, 2019 0.7300 0.7500 0.7000 0.7500 46,500 -0.04(-5.06%)
Apr 25, 2019 0.7600 0.7900 0.7600 0.7900 1,000 +0.06(+8.22%)
Apr 24, 2019 0.7300 0.7300 0.7300 0.7300 4,500 -0.01(-1.35%)
Apr 23, 2019 0.7400 0.7400 0.7400 0.7400 1,500 -0.07(-8.64%)
Apr 22, 2019 0.8100 0.8100 0.8100 0.8100 617 +0.07(+9.46%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Apr 17, 2019 0.7400 0.7500 0.7400 0.7500 17,974 +0.00(+0.00%)
Apr 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 12, 2019 0.7500 0.7500 0.7500 0.7500 3,000 -0.01(-1.32%)
Apr 11, 2019 0.7600 0.7600 0.7600 0.7600 17,000 -0.01(-1.30%)
Apr 09, 2019 0.7700 0.7700 0.7700 0.7700 45,000 +0.00(+0.00%)
Apr 08, 2019 0.7700 0.7700 0.7700 0.7700 24,000 +0.02(+2.67%)
Apr 05, 2019 0.7500 0.7500 0.7500 0.7500 41,178 -0.02(-2.60%)
Apr 04, 2019 0.7500 0.7700 0.7100 0.7700 41,200 +0.00(+0.00%)
Apr 03, 2019 0.7700 0.7700 0.7700 0.7700 18,000 +0.00(+0.00%)
Apr 02, 2019 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Apr 01, 2019 0.7700 0.7700 0.7700 0.7700 19,500 -0.01(-1.28%)
Mar 29, 2019 0.7800 0.7800 0.7800 0.7800 17,000 -0.02(-2.50%)
Mar 28, 2019 0.7900 0.8000 0.7900 0.8000 32,500 +0.01(+1.27%)
Mar 27, 2019 0.8000 0.8000 0.7900 0.7900 20,999 -0.01(-1.25%)
Mar 26, 2019 0.7700 0.8000 0.7700 0.8000 33,448 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Mar 21, 2019 0.8000 0.8000 0.7800 0.8000 8,000 +0.00(+0.00%)
Mar 20, 2019 0.8000 0.8000 0.7800 0.8000 13,500 +0.00(+0.00%)
Mar 19, 2019 0.7500 0.8000 0.7500 0.8000 3,757 +0.00(+0.00%)
Mar 18, 2019 0.7700 0.8000 0.7700 0.8000 15,410 +0.02(+2.56%)
Mar 15, 2019 0.7700 0.7800 0.7700 0.7800 17,500 +0.01(+1.30%)
Mar 14, 2019 0.8000 0.8000 0.7500 0.7700 9,000 -0.03(-3.75%)
Mar 13, 2019 0.8000 0.8000 0.8000 0.8000 61,500 +0.00(+0.00%)
Mar 12, 2019 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Mar 08, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 07, 2019 0.8000 0.8000 0.8000 0.8000 30,112 +0.00(+0.00%)
Mar 06, 2019 0.7900 0.8000 0.7900 0.8000 9,000 +0.01(+1.27%)
Mar 05, 2019 0.7700 0.7900 0.7700 0.7900 5,500 +0.00(+0.00%)
Mar 04, 2019 0.7900 0.7900 0.7900 0.7900 3,500 +0.03(+3.95%)
Mar 01, 2019 0.7800 0.7800 0.7300 0.7600 49,499 +0.03(+4.11%)
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%)
Dec 03, 2018 0.8400 0.8400 0.8300 0.8400 3,000 +0.01(+1.20%)
Nov 30, 2018 0.8300 0.8300 0.8300 0.8300 5,100 +0.00(+0.00%)
Nov 29, 2018 0.8400 0.8400 0.8300 0.8300 12,745 -0.01(-1.19%)
Nov 28, 2018 0.8600 0.8600 0.8400 0.8400 32,365 +0.00(+0.00%)
Nov 27, 2018 0.8100 0.8400 0.8100 0.8400 5,500 +0.01(+1.20%)
Nov 26, 2018 0.8000 0.8800 0.8000 0.8300 10,000 -0.10(-10.75%)
Nov 23, 2018 0.9300 0.9300 0.9300 80 +0.00(+0.00%)
Nov 22, 2018 0.9300 0.9300 0.9300 0.9300 2,504 +0.03(+3.33%)
Nov 21, 2018 0.9300 0.9300 0.9000 0.9000 6,200 -0.03(-3.23%)
Nov 20, 2018 0.9300 0.9300 0.9300 0.9300 3,010 -0.06(-6.06%)
Nov 19, 2018 0.9900 0.9900 0.9900 145 +0.00(+0.00%)
Nov 16, 2018 0.9500 0.9900 0.9300 0.9900 31,435 +0.00(+0.00%)
Nov 15, 2018 0.9500 1.000 0.9500 0.9900 21,000 +0.01(+1.02%)
Nov 14, 2018 0.9000 0.9800 0.9000 0.9800 21,100 +0.05(+5.38%)
Nov 13, 2018 0.9000 0.9300 0.9000 0.9300 15,485 -0.02(-2.11%)
Nov 12, 2018 0.9500 0.9500 0.9500 0.9500 500 +0.05(+5.56%)
Nov 09, 2018 0.9000 0.9000 0.9000 0.9000 7,000 -0.05(-5.26%)
Nov 08, 2018 1.000 1.000 0.9500 0.9500 9,900 -0.05(-5.00%)
Nov 07, 2018 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 300 -0.01(-0.99%)
Nov 05, 2018 1.000 1.050 1.000 1.010 26,760 +0.01(+1.00%)
Nov 02, 2018 0.9500 1.000 0.9500 1.000 6,975 +0.08(+8.70%)
Nov 01, 2018 0.9700 0.9900 0.9200 0.9200 9,455 -0.03(-3.16%)
Oct 31, 2018 0.9300 0.9500 0.9100 0.9500 8,000 +0.05(+5.56%)
Oct 30, 2018 0.9300 0.9300 0.9000 0.9000 20,153 -0.03(-3.23%)
Oct 29, 2018 0.9900 0.9900 0.9300 0.9300 10,559 -0.05(-5.10%)
Oct 26, 2018 0.9300 0.9800 0.9300 0.9800 13,500 +0.04(+4.26%)
Oct 25, 2018 0.9400 0.9800 0.9300 0.9400 10,400 -0.05(-5.05%)
Oct 22, 2018 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Oct 19, 2018 0.9700 0.9900 0.9600 0.9600 16,250 -0.01(-1.03%)
Oct 18, 2018 0.9600 0.9700 0.9500 0.9700 15,164 -0.05(-4.90%)
Oct 17, 2018 1.020 1.020 1.020 1.020 2,610 +0.02(+2.00%)
Oct 16, 2018 1.050 1.050 1.000 1.000 56,800 -0.01(-0.99%)
Oct 15, 2018 1.010 1.090 1.010 1.010 48,300 +0.01(+1.00%)
Oct 12, 2018 1.010 1.010 0.9800 1.000 4,760 -0.01(-0.99%)
Oct 11, 2018 1.000 1.010 0.9500 1.010 23,250 +0.01(+1.00%)
Oct 10, 2018 1.050 1.130 0.9600 1.000 103,075 +0.05(+5.26%)
Oct 09, 2018 1.000 1.000 0.9000 0.9500 127,400 -0.20(-17.39%)
Oct 05, 2018 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 04, 2018 1.000 1.050 1.000 1.050 24,175 +0.02(+1.94%)
Oct 03, 2018 1.100 1.100 1.030 1.030 26,900 -0.07(-6.36%)
Oct 02, 2018 1.190 1.190 1.100 1.100 7,100 -0.10(-8.33%)
Oct 01, 2018 1.140 1.240 1.100 1.200 3,400 +0.01(+0.84%)
Sep 28, 2018 1.240 1.240 1.190 1.190 860 +0.08(+7.21%)
Sep 27, 2018 1.120 1.250 1.110 1.110 81,478 -0.01(-0.89%)
Sep 26, 2018 1.200 1.200 1.120 1.120 14,750 -0.08(-6.67%)
Sep 25, 2018 1.200 1.200 1.200 1.200 1,400 -0.05(-4.00%)
Sep 24, 2018 1.250 1.250 1.250 1.250 5,350 -0.02(-1.57%)
Sep 21, 2018 1.240 1.350 1.240 1.270 24,735 +0.03(+2.42%)
Sep 20, 2018 1.240 1.240 1.240 1.240 200 -0.02(-1.59%)
Sep 19, 2018 1.350 1.350 1.250 1.260 25,050 -0.09(-6.67%)
Sep 18, 2018 1.350 1.350 1.350 1.350 200 -0.04(-2.88%)
Sep 17, 2018 1.380 1.400 1.380 1.390 2,100 +0.04(+2.96%)
Sep 14, 2018 1.370 1.390 1.350 1.350 1,863 -0.04(-2.88%)
Sep 13, 2018 1.350 1.400 1.340 1.390 22,479 +0.05(+3.73%)
Sep 12, 2018 1.230 1.390 1.230 1.340 17,100 +0.14(+11.67%)
Sep 11, 2018 1.200 1.250 1.120 1.200 71,904 +0.10(+9.09%)
Sep 10, 2018 1.100 1.100 1.090 1.100 40,700 +0.00(+0.00%)
Sep 07, 2018 1.090 1.100 1.090 1.100 5,000 +0.00(+0.00%)
Sep 06, 2018 1.100 1.100 1.080 1.100 27,700 +0.02(+1.85%)
Sep 05, 2018 1.100 1.100 1.080 1.080 27,147 -0.02(-1.82%)
Sep 04, 2018 1.100 1.100 1.100 1.100 29,536 -0.15(-12.00%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 30, 2018 1.180 1.350 1.170 1.240 47,500 +0.04(+3.33%)
Aug 29, 2018 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Aug 28, 2018 1.150 1.200 1.150 1.200 500 +0.08(+7.14%)
Aug 27, 2018 1.120 1.120 1.120 1.120 11,200 -0.04(-3.45%)
Aug 24, 2018 1.170 1.170 1.160 1.160 8,400 +0.00(+0.00%)
Aug 23, 2018 1.170 1.200 1.160 1.160 29,870 -0.01(-0.85%)
Aug 22, 2018 1.170 1.170 1.170 1.170 4,000 -0.03(-2.50%)
Aug 21, 2018 1.120 1.200 1.120 1.200 4,450 +0.04(+3.45%)
Aug 20, 2018 1.180 1.180 1.140 1.160 22,750 +0.03(+2.65%)
Aug 17, 2018 1.100 1.180 1.100 1.130 1,432,599 +0.03(+2.73%)
Aug 16, 2018 1.000 1.150 1.000 1.100 40,700 +0.00(+0.00%)
Aug 14, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Aug 13, 2018 1.210 1.240 1.150 1.150 22,516 -0.14(-10.85%)
Aug 10, 2018 1.340 1.340 1.290 1.290 20,100 -0.07(-5.15%)
Aug 09, 2018 1.300 1.380 1.300 1.360 1,700 +0.11(+8.80%)
Aug 08, 2018 1.250 1.250 1.250 1.250 3,800 -0.04(-3.10%)
Aug 07, 2018 1.300 1.310 1.290 1.290 26,665 -0.05(-3.73%)
Aug 03, 2018 1.340 1.340 1.340 0 +0.04(+3.08%)
Aug 02, 2018 1.280 1.300 1.280 1.300 7,650 +0.05(+4.00%)
Jul 31, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 30, 2018 1.180 1.250 1.180 1.250 1,100 +0.00(+0.00%)
Jul 27, 2018 1.250 1.250 1.250 1.250 15,850 +0.00(+0.00%)
Jul 26, 2018 1.340 1.340 1.250 1.250 10,380 -0.05(-3.85%)
Jul 25, 2018 1.300 1.300 1.250 1.300 19,668 +0.02(+1.56%)
Jul 24, 2018 1.290 1.290 1.250 1.280 21,900 +0.08(+6.67%)
Jul 23, 2018 1.200 1.250 1.200 1.200 18,200 +0.02(+1.69%)
Jul 20, 2018 1.250 1.250 1.180 1.180 6,954 -0.07(-5.60%)
Jul 19, 2018 1.210 1.250 1.210 1.250 6,100 -0.03(-2.34%)
Jul 18, 2018 1.300 1.300 1.250 1.280 18,400 +0.02(+1.59%)
Jul 17, 2018 1.190 1.260 1.190 1.260 36,000 +0.06(+5.00%)
Jul 16, 2018 1.300 1.300 1.200 1.200 24,685 -0.05(-4.00%)
Jul 13, 2018 1.250 1.300 1.250 1.250 6,000 +0.00(+0.00%)
Jul 12, 2018 1.300 1.300 1.250 1.250 8,954 -0.10(-7.41%)
Jul 11, 2018 1.330 1.350 1.330 1.350 3,256 +0.02(+1.50%)
Jul 10, 2018 1.340 1.340 1.250 1.330 6,200 -0.02(-1.48%)
Jul 09, 2018 1.280 1.350 1.250 1.350 22,700 +0.05(+3.85%)
Jul 06, 2018 1.260 1.350 1.260 1.300 7,330 -0.08(-5.80%)
Jul 05, 2018 1.410 1.410 1.380 1.380 19,300 -0.09(-6.12%)
Jul 04, 2018 1.410 1.470 1.400 1.470 61,600 +0.07(+5.00%)
Jul 03, 2018 1.350 1.400 1.350 1.400 11,800 +0.15(+12.00%)
Jun 29, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Jun 28, 2018 1.200 1.210 1.200 1.210 127,340 +0.01(+0.83%)
Jun 27, 2018 1.080 1.200 1.080 1.200 176,800 +0.12(+11.11%)
Jun 26, 2018 1.040 1.080 1.040 1.080 65,000 +0.08(+8.00%)
Jun 25, 2018 1.050 1.050 1.000 1.000 135,130 -0.05(-4.76%)
Jun 22, 2018 1.000 1.080 1.000 1.050 166,100 +0.00(+0.00%)
Jun 21, 2018 1.100 1.100 1.050 1.050 65,750 -0.05(-4.55%)
Jun 20, 2018 1.150 1.150 0.8600 1.100 236,100 -0.08(-6.78%)
Jun 19, 2018 1.200 1.200 1.150 1.180 75,825 -0.02(-1.67%)
Jun 18, 2018 1.200 1.200 1.150 1.200 30,150 -0.01(-0.83%)
Jun 15, 2018 1.210 1.180 1.210 233,100 +0.00(+0.00%)
Jun 14, 2018 1.300 1.300 1.190 1.210 114,300 -0.19(-13.57%)
Jun 13, 2018 1.500 1.500 1.400 1.400 300 -0.10(-6.67%)
Jun 12, 2018 1.540 1.540 1.500 1.500 1,190 +0.05(+3.45%)
Jun 11, 2018 1.650 1.650 1.450 1.450 15,850 -0.08(-5.23%)
Jun 08, 2018 1.550 1.550 1.500 1.530 2,750 -0.08(-4.97%)
Jun 07, 2018 1.610 1.610 1.530 1.610 73,084 -0.09(-5.29%)
Jun 06, 2018 1.610 1.700 1.600 1.700 20,649 +0.09(+5.59%)
Jun 05, 2018 1.700 1.700 1.600 1.610 30,340 -0.09(-5.29%)
Jun 04, 2018 1.750 1.750 1.700 1.700 1,500 -0.05(-2.86%)
Jun 01, 2018 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
May 31, 2018 1.750 1.750 1.750 1.750 1,500 -0.01(-0.57%)
May 30, 2018 1.800 1.800 1.760 1.760 600 +0.00(+0.00%)
May 29, 2018 1.840 1.840 1.760 1.760 350 -0.08(-4.35%)
May 28, 2018 1.840 1.840 1.840 1.840 400 +0.00(+0.00%)
May 25, 2018 1.850 1.850 1.820 1.840 16,200 -0.01(-0.54%)
May 24, 2018 1.850 1.860 1.850 1.850 6,620 +0.00(+0.00%)
May 23, 2018 1.900 1.900 1.850 1.850 24,140 -0.10(-5.13%)
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.