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

Sitka Gold Corp (OP: SITKF )

0.2140 +0.0189 (+9.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2044 0.2175 0.1944 0.2140 1,086,550 +0.02(+9.69%)
Sep 19, 2024 0.1865 0.1965 0.1842 0.1951 436,300 +0.01(+3.23%)
Sep 18, 2024 0.1900 0.1990 0.1890 0.1890 61,150 -0.00(-1.82%)
Sep 17, 2024 0.1900 0.1925 0.1900 0.1925 187,375 +0.00(+1.32%)
Sep 16, 2024 0.1959 0.1976 0.1900 0.1900 131,910 -0.01(-4.90%)
Sep 13, 2024 0.2000 0.2074 0.1950 0.1998 507,199 +0.01(+3.15%)
Sep 12, 2024 0.1940 0.2120 0.1900 0.1937 177,425 -0.00(-1.12%)
Sep 11, 2024 0.1348 0.2030 0.1348 0.1959 575,550 +0.00(+2.19%)
Sep 10, 2024 0.1600 0.1917 0.1576 0.1917 556,350 +0.04(+23.68%)
Sep 09, 2024 0.1516 0.1564 0.1516 0.1550 33,900 +0.00(+0.00%)
Sep 06, 2024 0.1633 0.1690 0.1550 0.1550 108,250 -0.01(-7.46%)
Sep 05, 2024 0.1701 0.1701 0.1632 0.1675 415,200 +0.00(+0.42%)
Sep 04, 2024 0.1631 0.1694 0.1630 0.1668 73,200 -0.00(-0.54%)
Sep 03, 2024 0.1810 0.1850 0.1677 0.1677 94,857 -0.01(-8.11%)
Aug 30, 2024 0.1642 0.1830 0.1640 0.1825 291,000 +0.01(+6.73%)
Aug 29, 2024 0.1676 0.1712 0.1655 0.1710 233,999 +0.01(+4.91%)
Aug 28, 2024 0.1800 0.1800 0.1625 0.1630 124,500 -0.01(-6.80%)
Aug 27, 2024 0.1655 0.1790 0.1655 0.1749 326,046 +0.01(+8.63%)
Aug 26, 2024 0.1630 0.1700 0.1530 0.1610 1,007,001 +0.02(+13.38%)
Aug 23, 2024 0.1322 0.1420 0.1322 0.1420 71,500 +0.01(+6.53%)
Aug 22, 2024 0.1333 0.1333 0.1333 0.1333 55,000 +0.00(+0.00%)
Aug 21, 2024 0.1401 0.1401 0.1333 0.1333 78,750 -0.01(-6.06%)
Aug 20, 2024 0.1433 0.1435 0.1401 0.1419 195,750 -0.00(-1.32%)
Aug 19, 2024 0.1427 0.1600 0.1417 0.1438 252,600 +0.01(+5.74%)
Aug 16, 2024 0.1200 0.1360 0.1200 0.1360 10,000 +0.01(+11.48%)
Aug 15, 2024 0.1164 0.1228 0.1164 0.1220 319,563 +0.01(+4.81%)
Aug 14, 2024 0.1100 0.1164 0.1100 0.1164 87,950 -0.00(-3.00%)
Aug 13, 2024 0.1200 0.1200 0.1200 0.1200 31,000 +0.00(+2.04%)
Aug 12, 2024 0.1200 0.1200 0.1131 0.1176 20,000 -0.01(-7.04%)
Aug 08, 2024 0.1265 0 -0.00(-2.24%)
Aug 07, 2024 0.1251 0.1294 0.1251 0.1294 20,000 +0.01(+12.72%)
Aug 06, 2024 0.1260 0.1260 0.1148 0.1148 31,001 -0.02(-16.63%)
Aug 05, 2024 0.1377 0.1377 0.1368 0.1377 5,500 +0.01(+7.58%)
Aug 02, 2024 0.1232 0.1280 0.1149 0.1280 46,010 -0.00(-1.61%)
Aug 01, 2024 0.1301 0.1301 0.1301 0.1301 10,000 +0.01(+6.81%)
Jul 31, 2024 0.1330 0.1330 0.1218 0.1218 8,400 -0.00(-0.41%)
Jul 30, 2024 0.1256 0.1256 0.1196 0.1223 184,900 -0.00(-3.70%)
Jul 29, 2024 0.1277 0.1326 0.1270 0.1270 9,500 -0.01(-3.93%)
Jul 26, 2024 0.1343 0.1350 0.1305 0.1322 34,426 -0.00(-1.49%)
Jul 25, 2024 0.1342 0.1342 0.1342 0.1342 10,850 +0.00(+0.15%)
Jul 24, 2024 0.1376 0.1376 0.1335 0.1340 56,400 -0.01(-5.23%)
Jul 23, 2024 0.1474 0.1500 0.1400 0.1414 191,500 +0.00(+1.00%)
Jul 22, 2024 0.1400 0.1500 0.1400 0.1400 47,500 -0.01(-6.67%)
Jul 19, 2024 0.1450 0.1530 0.1450 0.1500 50,500 +0.00(+1.56%)
Jul 18, 2024 0.1290 0.1477 0.1290 0.1477 34,950 +0.00(+1.86%)
Jul 17, 2024 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-8.11%)
Jul 16, 2024 0.1578 0.1578 0.1578 0.1578 45,000 +0.01(+3.82%)
Jul 15, 2024 0.1500 0.1520 0.1454 0.1520 185,000 +0.02(+12.59%)
Jul 12, 2024 0.1500 0.1521 0.1221 0.1350 82,250 -0.01(-10.00%)
Jul 11, 2024 0.1450 0.1500 0.1383 0.1500 41,500 +0.01(+8.46%)
Jul 10, 2024 0.1300 0.1383 0.1300 0.1383 77,000 +0.01(+5.57%)
Jul 09, 2024 0.1312 0.1350 0.1300 0.1310 96,100 -0.00(-0.61%)
Jul 08, 2024 0.1200 0.1318 0.1200 0.1318 148,700 +0.01(+9.83%)
Jul 05, 2024 0.1178 0.1200 0.1150 0.1200 29,461 +0.01(+14.29%)
Jul 03, 2024 0.0901 0.1094 0.0901 0.1050 37,601 +0.00(+1.55%)
Jul 02, 2024 0.1030 0.1034 0.0901 0.1034 53,700 -0.01(-10.01%)
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.