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: 9:58 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 30, 2021 1.810 1.810 1.810 0 +0.02(+1.12%)
Jul 29, 2021 1.740 1.800 1.740 1.790 18,800 +0.07(+4.07%)
Jul 28, 2021 1.670 1.740 1.660 1.720 35,396 +0.05(+2.99%)
Jul 27, 2021 1.660 1.700 1.660 1.670 80,257 +0.01(+0.60%)
Jul 26, 2021 1.640 1.710 1.630 1.660 33,661 +0.07(+4.40%)
Jul 23, 2021 1.720 1.720 1.590 1.590 21,043 -0.08(-4.79%)
Jul 22, 2021 1.740 1.740 1.660 1.670 20,332 -0.05(-2.91%)
Jul 21, 2021 1.670 1.720 1.660 1.720 35,766 +0.09(+5.52%)
Jul 20, 2021 1.690 1.710 1.630 1.630 42,837 -0.04(-2.40%)
Jul 19, 2021 1.690 1.710 1.650 1.670 28,582 -0.05(-2.91%)
Jul 16, 2021 1.810 1.810 1.690 1.720 33,436 -0.03(-1.71%)
Jul 15, 2021 1.770 1.780 1.750 1.750 9,130 -0.03(-1.69%)
Jul 14, 2021 1.770 1.780 1.760 1.780 26,734 +0.01(+0.56%)
Jul 13, 2021 1.790 1.790 1.750 1.770 30,851 -0.02(-1.12%)
Jul 12, 2021 1.790 1.790 1.760 1.790 10,659 -0.02(-1.10%)
Jul 09, 2021 1.800 1.820 1.790 1.810 20,450 -0.01(-0.55%)
Jul 08, 2021 1.920 1.920 1.750 1.820 43,699 -0.10(-5.21%)
Jul 07, 2021 1.960 1.960 1.910 1.920 21,855 +0.01(+0.52%)
Jul 06, 2021 1.950 1.950 1.880 1.910 48,655 +0.06(+3.24%)
Jul 05, 2021 1.840 1.880 1.840 1.850 24,190 +0.01(+0.54%)
Jul 02, 2021 1.760 1.850 1.760 1.840 24,078 +0.09(+5.14%)
Jun 30, 2021 1.750 1.750 1.750 0 -0.03(-1.69%)
Jun 29, 2021 1.820 1.820 1.770 1.780 51,080 -0.05(-2.73%)
Jun 28, 2021 1.850 1.860 1.830 1.830 20,675 -0.01(-0.54%)
Jun 25, 2021 1.920 1.930 1.840 1.840 42,807 -0.05(-2.65%)
Jun 24, 2021 2.000 2.000 1.890 1.890 37,706 -0.08(-4.06%)
Jun 23, 2021 1.980 2.000 1.700 1.970 87,688 +0.03(+1.55%)
Jun 22, 2021 1.980 1.980 1.930 1.940 9,336 -0.02(-1.02%)
Jun 21, 2021 2.000 2.010 1.960 1.960 77,453 +0.00(+0.00%)
Jun 18, 2021 2.060 2.060 1.960 1.960 12,584 -0.06(-2.97%)
Jun 17, 2021 2.050 2.050 2.000 2.020 20,927 -0.05(-2.42%)
Jun 16, 2021 2.110 2.130 2.010 2.070 38,489 -0.04(-1.90%)
Jun 15, 2021 2.120 2.130 2.110 2.110 1,800 -0.04(-1.86%)
Jun 14, 2021 2.130 2.190 2.130 2.150 9,421 -0.01(-0.46%)
Jun 11, 2021 2.150 2.160 2.100 2.160 13,400 +0.03(+1.41%)
Jun 10, 2021 2.160 2.170 2.090 2.130 31,250 -0.05(-2.29%)
Jun 09, 2021 2.150 2.180 2.150 2.180 5,300 +0.02(+0.93%)
Jun 08, 2021 2.180 2.180 2.100 2.160 5,150 -0.03(-1.37%)
Jun 07, 2021 2.220 2.240 2.160 2.190 7,453 -0.04(-1.79%)
Jun 04, 2021 2.160 2.230 2.160 2.230 29,914 +0.09(+4.21%)
Jun 03, 2021 2.140 2.150 2.130 2.140 12,885 -0.01(-0.47%)
Jun 02, 2021 2.140 2.160 2.110 2.150 19,450 +0.04(+1.90%)
Jun 01, 2021 2.170 2.170 2.100 2.110 29,000 -0.07(-3.21%)
May 31, 2021 2.150 2.180 2.150 2.180 6,500 -0.02(-0.91%)
May 28, 2021 2.200 2.210 2.160 2.200 22,595 +0.00(+0.00%)
May 27, 2021 2.210 2.240 2.180 2.200 53,295 -0.02(-0.90%)
May 26, 2021 2.210 2.230 2.210 2.220 15,620 +0.04(+1.83%)
May 25, 2021 2.100 2.190 2.090 2.180 149,013 +0.09(+4.31%)
May 21, 2021 2.090 2.090 2.090 0 +0.12(+6.09%)
May 20, 2021 1.980 2.030 1.900 1.970 122,156 -0.03(-1.50%)
May 19, 2021 2.000 2.060 1.950 2.000 77,771 -0.08(-3.85%)
May 18, 2021 2.110 2.120 2.070 2.080 39,733 +0.01(+0.48%)
May 17, 2021 2.110 2.120 2.070 2.070 175,086 -0.09(-4.17%)
May 14, 2021 2.220 2.230 2.140 2.160 24,653 -0.02(-0.92%)
May 13, 2021 2.200 2.200 2.160 2.180 24,050 -0.06(-2.68%)
May 12, 2021 2.270 2.290 2.180 2.240 20,260 -0.03(-1.32%)
May 11, 2021 2.310 2.310 2.260 2.270 10,990 +0.00(+0.00%)
May 10, 2021 2.250 2.310 2.230 2.270 28,011 +0.05(+2.25%)
May 07, 2021 2.230 2.250 2.210 2.220 43,432 +0.00(+0.00%)
May 06, 2021 2.180 2.240 2.180 2.220 37,245 +0.04(+1.83%)
May 05, 2021 2.180 2.180 2.150 2.180 36,201 +0.00(+0.00%)
May 04, 2021 2.210 2.210 2.170 2.180 27,686 -0.05(-2.24%)
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.