Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Ltd (TSX: STGO )

0.6700 +0.0300 (+4.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Jul 31, 2019 0.9800 1.000 0.9500 0.9800 45,800 +0.00(+0.00%)
Jul 30, 2019 0.9200 1.000 0.9200 0.9800 31,500 -0.02(-2.00%)
Jul 29, 2019 1.010 1.020 1.000 1.000 67,800 +0.00(+0.00%)
Jul 26, 2019 1.000 1.000 0.9600 1.000 41,999 +0.02(+2.04%)
Jul 25, 2019 1.000 1.000 0.9500 0.9800 21,589 -0.02(-2.00%)
Jul 24, 2019 0.9500 1.000 0.9500 1.000 30,404 +0.12(+13.64%)
Jul 23, 2019 0.8800 0.8800 0.8700 0.8800 51,400 +0.06(+7.32%)
Jul 22, 2019 0.8000 0.8200 0.8000 0.8200 86,433 +0.02(+2.50%)
Jul 19, 2019 0.8000 0.8000 0.8000 0.8000 18,500 +0.00(+0.00%)
Jul 18, 2019 0.7900 0.8000 0.7900 0.8000 13,500 +0.04(+5.26%)
Jul 17, 2019 0.7600 0.7600 0.7600 375 +0.00(+0.00%)
Jul 16, 2019 0.7800 0.8000 0.7000 0.7600 37,500 -0.04(-5.00%)
Jul 15, 2019 0.8000 0.8000 0.8000 0.8000 759 +0.00(+0.00%)
Jul 12, 2019 0.7800 0.8000 0.7800 0.8000 3,000 +0.00(+0.00%)
Jul 10, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 09, 2019 0.8100 0.8100 0.7700 0.8000 15,280 +0.00(+0.00%)
Jul 08, 2019 0.8500 0.8500 0.8000 0.8000 42,022 -0.05(-5.88%)
Jul 05, 2019 0.7700 0.8500 0.7500 0.8500 26,500 +0.03(+3.66%)
Jul 04, 2019 0.7800 0.8200 0.7700 0.8200 12,141 +0.04(+5.13%)
Jul 03, 2019 0.7500 0.7800 0.7500 0.7800 13,610 +0.08(+11.43%)
Jul 02, 2019 0.7300 0.7300 0.6500 0.7000 94,000 -0.05(-6.67%)
Jun 28, 2019 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jun 27, 2019 0.7200 0.7200 0.7200 0.7200 4,000 +0.03(+4.35%)
Jun 26, 2019 0.6900 0.6900 0.6900 0.6900 4,500 +0.00(+0.00%)
Jun 25, 2019 0.7100 0.7100 0.6600 0.6900 414,500 -0.06(-8.00%)
Jun 24, 2019 0.7500 0.7500 0.7500 0.7500 17,776 +0.04(+5.63%)
Jun 21, 2019 0.7100 0.7200 0.7100 0.7100 8,740 +0.01(+1.43%)
Jun 20, 2019 0.6500 0.7000 0.6500 0.7000 249,950 +0.03(+4.48%)
Jun 19, 2019 0.6200 0.6700 0.6200 0.6700 66,200 +0.05(+8.06%)
Jun 18, 2019 0.6200 0.6500 0.6100 0.6200 38,800 -0.06(-8.82%)
Jun 14, 2019 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Jun 13, 2019 0.6700 0.6700 0.6700 0.6700 12,500 -0.03(-4.29%)
Jun 12, 2019 0.6800 0.7000 0.6800 0.7000 30,000 +0.01(+1.45%)
Jun 11, 2019 0.6900 0.6900 0.6900 0.6900 10,500 -0.01(-1.43%)
Jun 10, 2019 0.6900 0.7000 0.6900 0.7000 30,500 +0.01(+1.45%)
Jun 07, 2019 0.6900 0.6900 0.6900 0.6900 1,600 +0.00(+0.00%)
Jun 06, 2019 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Jun 05, 2019 0.6600 0.7000 0.6600 0.6900 8,600 +0.02(+2.99%)
Jun 04, 2019 0.6700 0.6700 0.6700 0.6700 550 +0.03(+4.69%)
Jun 03, 2019 0.6200 0.6400 0.6200 0.6400 10,000 +0.01(+1.59%)
May 31, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.00%)
May 30, 2019 0.6000 0.6300 0.6000 0.6300 28,500 -0.01(-1.56%)
May 29, 2019 0.6400 0.6400 0.6400 0.6400 6,500 +0.04(+6.67%)
May 28, 2019 0.6200 0.6200 0.6000 0.6000 9,200 +0.01(+1.69%)
May 27, 2019 0.6600 0.6600 0.5900 0.5900 49,899 -0.09(-13.24%)
May 24, 2019 0.6500 0.6800 0.6500 0.6800 41,500 -0.02(-2.86%)
May 23, 2019 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 17, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 16, 2019 0.6600 0.6900 0.6500 0.6900 14,800 -0.01(-1.43%)
May 14, 2019 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
May 13, 2019 0.6100 0.6700 0.6100 0.6300 8,500 -0.07(-10.00%)
May 10, 2019 0.6500 0.7000 0.6300 0.7000 36,950 +0.00(+0.00%)
May 08, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2019 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.7000 0.7000 17,082 -0.02(-2.78%)
May 02, 2019 0.7200 0.7200 0.7200 0 +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.