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 31, 2022 1.190 1.280 1.170 1.270 54,755 +0.08(+6.72%)
May 30, 2022 1.140 1.190 1.130 1.190 21,990 -0.01(-0.83%)
May 27, 2022 1.250 1.250 1.200 1.200 26,430 -0.05(-4.00%)
May 26, 2022 1.200 1.260 1.200 1.250 5,100 +0.06(+5.04%)
May 25, 2022 1.250 1.260 1.190 1.190 30,160 -0.08(-6.30%)
May 24, 2022 1.250 1.270 1.240 1.270 2,187 +0.00(+0.00%)
May 20, 2022 1.270 0 -0.07(-5.22%)
May 19, 2022 1.190 1.340 1.190 1.340 4,318 +0.19(+16.52%)
May 18, 2022 1.350 1.350 1.150 1.150 1,400 -0.14(-10.85%)
May 17, 2022 1.300 1.300 1.250 1.290 44,603 +0.07(+5.74%)
May 16, 2022 1.230 1.290 1.150 1.220 40,035 +0.01(+0.83%)
May 13, 2022 1.190 1.220 1.170 1.210 54,100 +0.02(+1.68%)
May 12, 2022 1.200 1.220 1.190 1.190 38,581 -0.01(-0.83%)
May 11, 2022 1.240 1.260 1.190 1.200 73,103 -0.01(-0.83%)
May 10, 2022 1.280 1.280 1.210 1.210 19,103 -0.04(-3.20%)
May 09, 2022 1.300 1.320 1.220 1.250 16,570 -0.09(-6.72%)
May 06, 2022 1.310 1.370 1.310 1.340 36,700 -0.09(-6.29%)
May 05, 2022 1.430 1.450 1.420 1.430 18,939 +0.00(+0.00%)
May 04, 2022 1.390 1.450 1.360 1.430 5,800 +0.05(+3.62%)
May 03, 2022 1.390 1.390 1.350 1.380 5,898 +0.04(+2.99%)
May 02, 2022 1.410 1.410 1.310 1.340 4,194 -0.09(-6.29%)
Apr 29, 2022 1.430 1.440 1.430 1.430 3,244 +0.01(+0.70%)
Apr 28, 2022 1.340 1.470 1.330 1.420 14,825 +0.10(+7.58%)
Apr 27, 2022 1.400 1.400 1.310 1.320 5,250 -0.03(-2.22%)
Apr 26, 2022 1.340 1.350 1.320 1.350 15,345 +0.03(+2.27%)
Apr 25, 2022 1.310 1.350 1.290 1.320 24,474 -0.01(-0.75%)
Apr 22, 2022 1.390 1.390 1.330 1.330 48,200 -0.07(-5.00%)
Apr 21, 2022 1.450 1.450 1.400 1.400 24,452 -0.07(-4.76%)
Apr 20, 2022 1.510 1.510 1.450 1.470 42,950 -0.01(-0.68%)
Apr 19, 2022 1.470 1.490 1.440 1.480 67,500 +0.03(+2.07%)
Apr 18, 2022 1.460 1.480 1.430 1.450 50,802 +0.03(+2.11%)
Apr 14, 2022 1.420 0 -0.06(-4.05%)
Apr 13, 2022 1.500 1.520 1.470 1.480 29,200 +0.00(+0.00%)
Apr 12, 2022 1.560 1.560 1.460 1.480 52,500 -0.07(-4.52%)
Apr 11, 2022 1.580 1.610 1.520 1.550 25,100 +0.00(+0.00%)
Apr 08, 2022 1.540 1.570 1.540 1.550 11,530 +0.04(+2.65%)
Apr 07, 2022 1.480 1.510 1.460 1.510 42,975 +0.03(+2.03%)
Apr 06, 2022 1.550 1.560 1.450 1.480 57,525 -0.06(-3.90%)
Apr 05, 2022 1.540 1.600 1.500 1.540 22,053 +0.04(+2.67%)
Apr 04, 2022 1.530 1.550 1.450 1.500 47,175 +0.04(+2.74%)
Apr 01, 2022 1.490 1.490 1.460 1.460 24,963 -0.03(-2.01%)
Mar 31, 2022 1.480 1.500 1.480 1.490 24,003 +0.02(+1.36%)
Mar 30, 2022 1.480 1.550 1.470 1.470 5,801 -0.03(-2.00%)
Mar 29, 2022 1.510 1.510 1.450 1.500 4,760 -0.03(-1.96%)
Mar 28, 2022 1.600 1.620 1.500 1.530 23,532 -0.07(-4.38%)
Mar 25, 2022 1.650 1.660 1.590 1.600 63,576 -0.05(-3.03%)
Mar 24, 2022 1.650 1.700 1.640 1.650 22,761 +0.04(+2.48%)
Mar 23, 2022 1.680 1.680 1.550 1.610 47,934 -0.03(-1.83%)
Mar 22, 2022 1.750 1.750 1.630 1.640 38,536 -0.10(-5.75%)
Mar 21, 2022 1.740 1.750 1.730 1.740 40,249 +0.00(+0.00%)
Mar 18, 2022 1.730 1.750 1.720 1.740 26,671 +0.01(+0.58%)
Mar 17, 2022 1.600 1.740 1.600 1.730 75,755 +0.14(+8.81%)
Mar 16, 2022 1.520 1.590 1.520 1.590 52,700 +0.07(+4.61%)
Mar 15, 2022 1.570 1.580 1.520 1.520 49,750 -0.07(-4.40%)
Mar 14, 2022 1.520 1.590 1.520 1.590 59,360 +0.06(+3.92%)
Mar 11, 2022 1.450 1.530 1.450 1.530 48,812 +0.08(+5.52%)
Mar 10, 2022 1.540 1.540 1.340 1.450 124,174 -0.02(-1.36%)
Mar 09, 2022 1.700 1.700 1.340 1.470 172,206 -0.21(-12.50%)
Mar 08, 2022 1.780 1.780 1.600 1.680 42,750 -0.09(-5.08%)
Mar 07, 2022 1.780 1.790 1.740 1.770 80,118 +0.00(+0.00%)
Mar 04, 2022 1.740 1.800 1.740 1.770 79,536 +0.03(+1.72%)
Mar 03, 2022 1.820 1.820 1.730 1.740 177,016 -0.07(-3.87%)
Mar 02, 2022 1.590 1.810 1.550 1.810 155,558 +0.25(+16.03%)
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.