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, 2023 0.7900 0.7900 0.7800 0.7800 32,100 +0.00(+0.00%)
Jul 28, 2023 0.7800 0.7900 0.7700 0.7800 44,500 +0.01(+1.30%)
Jul 27, 2023 0.7800 0.7900 0.7700 0.7700 56,415 -0.01(-1.28%)
Jul 26, 2023 0.7900 0.7900 0.7700 0.7800 66,044 -0.01(-1.27%)
Jul 25, 2023 0.8000 0.8000 0.7800 0.7900 79,206 -0.01(-1.25%)
Jul 24, 2023 0.8100 0.8200 0.8000 0.8000 28,349 -0.02(-2.44%)
Jul 21, 2023 0.8200 0.8200 0.7900 0.8200 93,500 +0.03(+3.80%)
Jul 20, 2023 0.8300 0.8300 0.7900 0.7900 96,662 -0.03(-3.66%)
Jul 19, 2023 0.8500 0.8500 0.8200 0.8200 331,899 +0.02(+2.50%)
Jul 18, 2023 0.8200 0.8400 0.7800 0.8000 197,385 +0.03(+3.90%)
Jul 17, 2023 0.8100 0.8100 0.7700 0.7700 157,492 -0.05(-6.10%)
Jul 14, 2023 0.8300 0.8400 0.8200 0.8200 33,016 -0.01(-1.20%)
Jul 13, 2023 0.8300 0.8500 0.8200 0.8300 103,738 +0.01(+1.22%)
Jul 12, 2023 0.8600 0.8600 0.8200 0.8200 76,366 -0.02(-2.38%)
Jul 11, 2023 0.8600 0.8700 0.8400 0.8400 59,258 -0.02(-2.33%)
Jul 10, 2023 0.8400 0.8600 0.8400 0.8600 17,435 +0.01(+1.18%)
Jul 07, 2023 0.8600 0.8600 0.8400 0.8500 28,480 -0.01(-1.16%)
Jul 06, 2023 0.8700 0.8700 0.8600 0.8600 31,611 +0.01(+1.18%)
Jul 05, 2023 0.8500 0.8500 0.8500 0.8500 40,700 +0.00(+0.00%)
Jul 04, 2023 0.8700 0.8700 0.8500 0.8500 19,060 -0.01(-1.16%)
Jun 30, 2023 0.8600 0 +0.02(+2.38%)
Jun 29, 2023 0.8600 0.8700 0.8400 0.8400 24,914 -0.02(-2.33%)
Jun 28, 2023 0.8500 0.8900 0.8500 0.8600 37,720 +0.02(+2.38%)
Jun 27, 2023 0.8200 0.8700 0.8200 0.8400 29,995 +0.02(+2.44%)
Jun 26, 2023 0.8600 0.8600 0.7900 0.8200 131,805 -0.03(-3.53%)
Jun 23, 2023 0.8800 0.8800 0.8400 0.8500 68,473 -0.03(-3.41%)
Jun 22, 2023 0.8900 0.8900 0.8800 0.8800 13,600 -0.01(-1.12%)
Jun 21, 2023 0.9000 0.9000 0.8900 0.8900 22,201 +0.00(+0.00%)
Jun 20, 2023 0.8800 0.9000 0.8700 0.8900 56,076 +0.01(+1.14%)
Jun 19, 2023 0.8900 0.8900 0.8800 0.8800 4,900 -0.01(-1.12%)
Jun 16, 2023 0.9100 0.9100 0.8800 0.8900 49,147 -0.01(-1.11%)
Jun 15, 2023 0.9000 0.9100 0.9000 0.9000 22,979 +0.00(+0.00%)
Jun 14, 2023 0.9200 0.9200 0.9000 0.9000 10,500 +0.00(+0.00%)
Jun 13, 2023 0.9200 0.9200 0.9000 0.9000 18,374 +0.00(+0.00%)
Jun 12, 2023 0.9100 0.9100 0.8800 0.9000 51,041 -0.02(-2.17%)
Jun 09, 2023 0.9200 0.9200 0.9000 0.9200 23,600 +0.00(+0.00%)
Jun 08, 2023 0.9100 0.9300 0.9000 0.9200 52,316 -0.01(-1.08%)
Jun 07, 2023 0.9400 0.9500 0.9300 0.9300 47,294 -0.01(-1.06%)
Jun 06, 2023 0.9600 0.9600 0.9300 0.9400 19,600 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9500 0.9300 0.9400 61,300 +0.00(+0.00%)
Jun 02, 2023 0.9500 0.9500 0.9400 0.9400 35,100 -0.01(-1.05%)
Jun 01, 2023 0.9500 0.9700 0.9500 0.9500 51,956 +0.00(+0.00%)
May 31, 2023 0.9800 0.9800 0.9500 0.9500 42,570 -0.02(-2.06%)
May 30, 2023 0.9400 0.9700 0.9400 0.9700 26,605 +0.05(+5.43%)
May 29, 2023 0.9300 0.9400 0.9200 0.9200 8,500 -0.02(-2.13%)
May 26, 2023 0.9400 0.9400 0.9200 0.9400 19,529 +0.02(+2.17%)
May 25, 2023 0.9800 0.9800 0.9100 0.9200 101,644 -0.03(-3.16%)
May 24, 2023 1.010 1.010 0.9500 0.9500 45,897 -0.05(-5.00%)
May 23, 2023 0.9900 1.010 0.9800 1.000 15,816 +0.02(+2.04%)
May 19, 2023 0.9800 0 +0.00(+0.00%)
May 18, 2023 1.000 1.000 0.9600 0.9800 76,244 -0.01(-1.01%)
May 17, 2023 1.000 1.000 0.9800 0.9900 57,400 -0.02(-1.98%)
May 16, 2023 1.010 1.010 1.000 1.010 26,400 +0.02(+2.02%)
May 15, 2023 1.020 1.030 0.9900 0.9900 60,050 -0.03(-2.94%)
May 12, 2023 1.020 1.050 1.010 1.020 98,500 +0.00(+0.00%)
May 11, 2023 1.040 1.060 1.000 1.020 212,900 +0.01(+0.99%)
May 10, 2023 1.040 1.040 1.000 1.010 61,708 -0.03(-2.88%)
May 09, 2023 1.040 1.040 1.020 1.040 7,910 +0.01(+0.97%)
May 08, 2023 1.060 1.060 1.030 1.030 42,966 -0.02(-1.90%)
May 05, 2023 1.070 1.070 1.020 1.050 27,929 -0.02(-1.87%)
May 04, 2023 1.040 1.070 1.030 1.070 40,381 +0.03(+2.88%)
May 03, 2023 1.050 1.060 1.040 1.040 44,000 -0.02(-1.89%)
May 02, 2023 1.040 1.060 1.040 1.060 9,105 +0.02(+1.92%)
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.