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

Steppe Gold Ltd (TSX: STGO )

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 2.210 2.220 2.180 2.220 15,094 +0.01(+0.45%)
Apr 29, 2021 2.190 2.220 2.170 2.210 28,338 +0.02(+0.91%)
Apr 28, 2021 2.160 2.220 2.150 2.190 43,036 +0.01(+0.46%)
Apr 27, 2021 2.190 2.220 2.180 2.180 15,804 -0.02(-0.91%)
Apr 26, 2021 2.170 2.210 2.170 2.200 12,173 +0.03(+1.38%)
Apr 23, 2021 2.170 2.180 2.170 2.170 6,918 +0.02(+0.93%)
Apr 22, 2021 2.160 2.180 2.150 2.150 13,038 -0.01(-0.46%)
Apr 21, 2021 2.130 2.180 2.120 2.160 22,974 -0.01(-0.46%)
Apr 20, 2021 2.160 2.180 2.160 2.170 5,026 -0.01(-0.46%)
Apr 19, 2021 2.130 2.190 2.130 2.180 9,647 +0.05(+2.35%)
Apr 16, 2021 2.100 2.170 2.100 2.130 36,054 +0.03(+1.43%)
Apr 15, 2021 2.200 2.200 2.060 2.100 74,541 -0.01(-0.47%)
Apr 14, 2021 2.100 2.160 2.100 2.110 52,910 +0.01(+0.48%)
Apr 13, 2021 2.110 2.110 2.070 2.100 9,511 +0.00(+0.00%)
Apr 12, 2021 2.100 2.100 2.090 2.100 13,241 +0.03(+1.45%)
Apr 09, 2021 2.130 2.130 2.050 2.070 10,240 -0.02(-0.96%)
Apr 08, 2021 2.180 2.180 2.050 2.090 75,697 -0.01(-0.48%)
Apr 07, 2021 2.230 2.230 2.100 2.100 24,702 -0.15(-6.67%)
Apr 06, 2021 2.210 2.250 2.160 2.250 57,708 +0.02(+0.90%)
Apr 05, 2021 2.180 2.350 2.170 2.230 42,340 +0.07(+3.24%)
Apr 01, 2021 2.160 2.160 2.160 0 +0.03(+1.41%)
Mar 31, 2021 2.080 2.200 2.010 2.130 57,534 +0.07(+3.40%)
Mar 30, 2021 2.250 2.250 2.050 2.060 126,244 -0.24(-10.43%)
Mar 29, 2021 2.280 2.390 2.270 2.300 49,696 -0.03(-1.29%)
Mar 26, 2021 2.340 2.340 2.320 2.330 8,551 +0.03(+1.30%)
Mar 25, 2021 2.300 2.340 2.280 2.300 19,805 +0.02(+0.88%)
Mar 24, 2021 2.300 2.320 2.220 2.280 12,289 -0.06(-2.56%)
Mar 23, 2021 2.390 2.400 2.290 2.340 28,392 -0.03(-1.27%)
Mar 22, 2021 2.430 2.480 2.350 2.370 23,620 -0.07(-2.87%)
Mar 19, 2021 2.400 2.440 2.370 2.440 17,438 +0.09(+3.83%)
Mar 18, 2021 2.340 2.350 2.300 2.350 14,973 +0.03(+1.29%)
Mar 17, 2021 2.260 2.320 2.260 2.320 26,635 +0.07(+3.11%)
Mar 16, 2021 2.230 2.260 2.230 2.250 10,687 +0.01(+0.45%)
Mar 15, 2021 2.320 2.320 2.160 2.240 209,422 -0.06(-2.61%)
Mar 12, 2021 2.410 2.410 2.220 2.300 28,210 -0.11(-4.56%)
Mar 11, 2021 2.420 2.450 2.410 2.410 31,260 +0.00(+0.00%)
Mar 10, 2021 2.360 2.450 2.360 2.410 40,122 +0.05(+2.12%)
Mar 09, 2021 2.250 2.360 2.250 2.360 23,478 +0.14(+6.31%)
Mar 08, 2021 2.230 2.250 2.210 2.220 6,500 +0.01(+0.45%)
Mar 05, 2021 2.350 2.350 2.100 2.210 118,242 -0.08(-3.49%)
Mar 04, 2021 2.410 2.410 2.240 2.290 112,322 -0.11(-4.58%)
Mar 03, 2021 2.480 2.480 2.400 2.400 30,502 -0.06(-2.44%)
Mar 02, 2021 2.400 2.460 2.400 2.460 12,315 +0.09(+3.80%)
Mar 01, 2021 2.500 2.500 2.340 2.370 68,363 -0.03(-1.25%)
Feb 26, 2021 2.410 2.520 2.330 2.400 49,123 -0.01(-0.41%)
Feb 25, 2021 2.600 2.670 2.400 2.410 390,766 -0.07(-2.82%)
Feb 24, 2021 2.530 2.530 2.440 2.480 111,389 +0.08(+3.33%)
Feb 23, 2021 2.450 2.460 2.330 2.400 80,846 -0.02(-0.83%)
Feb 22, 2021 2.500 2.500 2.340 2.420 73,606 -0.03(-1.22%)
Feb 19, 2021 2.370 2.450 2.370 2.450 150,193 +0.12(+5.15%)
Feb 18, 2021 2.300 2.370 2.260 2.330 28,691 +0.03(+1.30%)
Feb 17, 2021 2.440 2.440 2.300 2.300 51,001 -0.12(-4.96%)
Feb 16, 2021 2.480 2.550 2.420 2.420 104,917 -0.03(-1.22%)
Feb 12, 2021 2.450 2.450 2.450 0 -0.03(-1.21%)
Feb 11, 2021 2.520 2.540 2.480 2.480 36,715 -0.04(-1.59%)
Feb 10, 2021 2.470 2.520 2.450 2.520 197,196 +0.07(+2.86%)
Feb 09, 2021 2.430 2.470 2.430 2.450 43,200 +0.03(+1.24%)
Feb 08, 2021 2.360 2.430 2.340 2.420 37,689 +0.06(+2.54%)
Feb 05, 2021 2.340 2.380 2.340 2.360 42,435 +0.08(+3.51%)
Feb 04, 2021 2.350 2.350 2.230 2.280 58,514 -0.07(-2.98%)
Feb 03, 2021 2.310 2.360 2.290 2.350 14,281 +0.06(+2.62%)
Feb 02, 2021 2.410 2.410 2.240 2.290 73,327 -0.10(-4.18%)
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.