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 (%)
Jul 31, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jul 30, 2020 2.790 2.820 2.770 2.800 55,264 +0.02(+0.72%)
Jul 29, 2020 2.900 2.900 2.750 2.780 131,135 -0.12(-4.14%)
Jul 28, 2020 2.930 2.950 2.850 2.900 55,267 -0.08(-2.68%)
Jul 27, 2020 3.100 3.100 2.900 2.980 113,571 -0.02(-0.67%)
Jul 24, 2020 2.870 3.140 2.830 3.000 325,558 +0.20(+7.14%)
Jul 23, 2020 2.820 2.880 2.790 2.800 105,338 +0.00(+0.00%)
Jul 22, 2020 2.740 2.820 2.720 2.800 95,931 +0.10(+3.70%)
Jul 21, 2020 2.700 2.760 2.590 2.700 190,394 +0.08(+3.05%)
Jul 20, 2020 2.700 2.830 2.580 2.620 185,627 -0.16(-5.76%)
Jul 17, 2020 2.650 2.850 2.650 2.780 100,846 +0.12(+4.51%)
Jul 16, 2020 2.850 2.860 2.600 2.660 84,266 -0.19(-6.67%)
Jul 15, 2020 2.780 2.850 2.750 2.850 43,416 +0.11(+4.01%)
Jul 14, 2020 2.940 2.950 2.720 2.740 110,639 -0.14(-4.86%)
Jul 13, 2020 2.930 3.080 2.870 2.880 357,895 +0.17(+6.27%)
Jul 10, 2020 2.600 2.950 2.600 2.710 399,588 +0.09(+3.44%)
Jul 09, 2020 2.410 2.660 2.390 2.620 439,159 +0.34(+14.91%)
Jul 08, 2020 2.280 2.360 2.270 2.280 251,697 +0.05(+2.24%)
Jul 07, 2020 1.980 2.250 1.950 2.230 535,022 +0.23(+11.50%)
Jul 06, 2020 2.000 2.000 1.970 2.000 328,636 +0.00(+0.00%)
Jul 03, 2020 1.930 2.000 1.900 2.000 71,536 +0.09(+4.71%)
Jul 02, 2020 1.840 1.940 1.840 1.910 103,788 +0.08(+4.37%)
Jun 30, 2020 1.830 1.830 1.830 0 +0.02(+1.10%)
Jun 29, 2020 1.830 1.830 1.720 1.810 40,945 -0.03(-1.63%)
Jun 26, 2020 1.820 1.840 1.760 1.840 30,508 +0.02(+1.10%)
Jun 25, 2020 1.830 1.850 1.810 1.820 78,410 -0.05(-2.67%)
Jun 24, 2020 1.830 1.900 1.820 1.870 54,176 +0.02(+1.08%)
Jun 23, 2020 1.740 1.930 1.740 1.850 90,579 +0.12(+6.94%)
Jun 22, 2020 1.620 1.790 1.620 1.730 109,460 +0.09(+5.49%)
Jun 19, 2020 1.620 1.640 1.420 1.640 83,288 +0.02(+1.23%)
Jun 18, 2020 1.500 1.640 1.500 1.620 71,185 +0.14(+9.46%)
Jun 17, 2020 1.470 1.500 1.470 1.480 37,180 +0.00(+0.00%)
Jun 16, 2020 1.440 1.500 1.430 1.480 63,850 +0.08(+5.71%)
Jun 15, 2020 1.340 1.450 1.250 1.400 81,616 +0.05(+3.70%)
Jun 12, 2020 1.330 1.420 1.330 1.350 31,291 +0.04(+3.05%)
Jun 11, 2020 1.460 1.460 1.310 1.310 50,532 -0.14(-9.66%)
Jun 10, 2020 1.460 1.460 1.430 1.450 12,841 -0.01(-0.68%)
Jun 09, 2020 1.450 1.460 1.440 1.460 16,808 +0.02(+1.39%)
Jun 08, 2020 1.460 1.480 1.440 1.440 22,453 -0.03(-2.04%)
Jun 05, 2020 1.500 1.500 1.450 1.470 15,933 -0.01(-0.68%)
Jun 04, 2020 1.480 1.480 1.400 1.480 50,875 +0.00(+0.00%)
Jun 03, 2020 1.530 1.530 1.480 1.480 47,827 -0.06(-3.90%)
Jun 02, 2020 1.550 1.570 1.530 1.540 37,295 -0.06(-3.75%)
Jun 01, 2020 1.500 1.610 1.500 1.600 64,734 +0.06(+3.90%)
May 29, 2020 1.520 1.570 1.520 1.540 29,486 -0.01(-0.65%)
May 28, 2020 1.590 1.590 1.550 1.550 20,641 +0.02(+1.31%)
May 27, 2020 1.520 1.530 1.470 1.530 17,173 +0.01(+0.66%)
May 26, 2020 1.590 1.590 1.520 1.520 31,101 -0.10(-6.17%)
May 25, 2020 1.560 1.630 1.560 1.620 23,564 +0.07(+4.52%)
May 22, 2020 1.530 1.580 1.510 1.550 27,304 +0.01(+0.65%)
May 21, 2020 1.570 1.570 1.500 1.540 37,632 -0.04(-2.53%)
May 20, 2020 1.670 1.670 1.580 1.580 20,588 -0.02(-1.25%)
May 19, 2020 1.580 1.750 1.540 1.600 223,437 +0.00(+0.00%)
May 15, 2020 1.600 1.600 1.600 0 +0.02(+1.27%)
May 14, 2020 1.420 1.590 1.370 1.580 76,785 +0.15(+10.49%)
May 13, 2020 1.600 1.600 1.400 1.430 110,163 -0.18(-11.18%)
May 12, 2020 1.650 1.650 1.610 1.610 33,732 -0.05(-3.01%)
May 11, 2020 1.660 1.660 1.530 1.660 114,256 -0.01(-0.60%)
May 08, 2020 1.680 1.700 1.660 1.670 70,317 -0.04(-2.34%)
May 07, 2020 1.600 1.720 1.600 1.710 142,069 +0.15(+9.62%)
May 06, 2020 1.600 1.630 1.460 1.560 262,541 -0.14(-8.24%)
May 05, 2020 1.500 1.710 1.480 1.700 422,227 +0.22(+14.86%)
May 04, 2020 1.350 1.500 1.320 1.480 263,435 +0.20(+15.62%)
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.