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

Steppe Gold Ltd (TSX: STGO )

0.6500 +0.0400 (+6.56%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 1.060 1.280 1.060 1.280 175,808 +0.22(+20.75%)
Apr 30, 2020 1.040 1.100 1.030 1.060 180,221 +0.02(+1.92%)
Apr 29, 2020 0.9100 1.040 0.9000 1.040 169,287 +0.14(+15.56%)
Apr 28, 2020 0.9000 0.9000 0.8800 0.9000 170,360 +0.00(+0.00%)
Apr 27, 2020 0.9000 0.9000 0.8900 0.9000 149,672 +0.00(+0.00%)
Apr 24, 2020 0.9000 0.9000 0.8800 0.9000 60,910 +0.01(+1.12%)
Apr 23, 2020 0.9000 0.9000 0.8800 0.8900 117,964 +0.00(+0.00%)
Apr 22, 2020 0.9000 0.9000 0.8800 0.8900 216,723 -0.01(-1.11%)
Apr 21, 2020 0.9000 0.9000 0.8900 0.9000 27,311 +0.00(+0.00%)
Apr 20, 2020 0.8900 0.9000 0.8800 0.9000 125,191 +0.02(+2.27%)
Apr 17, 2020 0.8900 0.8900 0.8800 0.8800 22,927 -0.01(-1.12%)
Apr 16, 2020 0.9000 0.9000 0.8800 0.8900 245,357 -0.06(-6.32%)
Apr 15, 2020 0.9500 0.9500 0.9300 0.9500 33,701 -0.01(-1.04%)
Apr 14, 2020 0.9500 0.9700 0.9000 0.9600 98,865 +0.09(+10.34%)
Apr 13, 2020 0.8400 0.8700 0.8200 0.8700 88,317 +0.03(+3.57%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Apr 08, 2020 0.7800 0.7800 0.7300 0.7500 45,150 -0.03(-3.85%)
Apr 07, 2020 0.7800 0.7800 0.7300 0.7800 63,775 +0.01(+1.30%)
Apr 06, 2020 0.7600 0.7700 0.7600 0.7700 20,950 +0.01(+1.32%)
Apr 03, 2020 0.7600 0.7600 0.7100 0.7600 18,775 +0.00(+0.00%)
Apr 02, 2020 0.7300 0.7600 0.7300 0.7600 32,000 +0.02(+2.70%)
Apr 01, 2020 0.7200 0.7500 0.7200 0.7400 12,450 +0.02(+2.78%)
Mar 31, 2020 0.7400 0.7400 0.7200 0.7200 24,950 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.7500 0.6800 0.7200 78,900 -0.03(-4.00%)
Mar 27, 2020 0.7800 0.7800 0.7400 0.7500 47,500 -0.03(-3.85%)
Mar 26, 2020 0.7700 0.7800 0.7700 0.7800 53,657 +0.01(+1.30%)
Mar 25, 2020 0.7700 0.7900 0.7500 0.7700 92,763 +0.00(+0.00%)
Mar 24, 2020 0.7400 0.7900 0.7000 0.7700 66,200 +0.04(+5.48%)
Mar 23, 2020 0.7000 0.7300 0.6500 0.7300 14,809 +0.03(+4.29%)
Mar 20, 2020 0.7000 0.7200 0.7000 0.7000 67,120 +0.00(+0.00%)
Mar 19, 2020 0.7200 0.7200 0.6300 0.7000 12,100 +0.00(+0.00%)
Mar 18, 2020 0.7200 0.7200 0.7000 0.7000 4,500 +0.01(+1.45%)
Mar 17, 2020 0.7700 0.8000 0.6900 0.6900 50,600 -0.11(-13.75%)
Mar 16, 2020 0.7800 0.8200 0.6900 0.8000 7,000 +0.02(+2.56%)
Mar 13, 2020 0.7600 0.7800 0.7100 0.7800 32,788 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7800 0.7200 0.7800 13,800 -0.05(-6.02%)
Mar 11, 2020 0.8200 0.8300 0.7600 0.8300 25,139 -0.05(-5.68%)
Mar 10, 2020 0.8800 0.8800 0.8500 0.8800 27,000 +0.00(+0.00%)
Mar 09, 2020 0.8800 0.8800 0.8100 0.8800 15,000 -0.01(-1.12%)
Mar 06, 2020 0.8900 0.9000 0.8100 0.8900 46,500 +0.01(+1.14%)
Mar 05, 2020 0.8500 0.8800 0.8500 0.8800 27,050 +0.00(+0.00%)
Mar 04, 2020 0.8500 0.8800 0.8500 0.8800 8,100 +0.03(+3.53%)
Mar 03, 2020 0.8400 0.8600 0.8400 0.8500 23,924 +0.03(+3.66%)
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.