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

Steppe Gold Limited (OP: STPGF )

0.4813 +0.0097 (+2.06%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 31, 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 (%)
Oct 28, 2021 1.100 1.100 1.100 0 -0.04(-3.51%)
Oct 27, 2021 1.143 1.160 1.140 1.140 6,507 +0.05(+4.64%)
Oct 26, 2021 1.089 1.089 1.089 2,054 -0.04(-3.64%)
Oct 25, 2021 1.120 1.131 1.120 1.131 205 +0.02(+2.12%)
Oct 22, 2021 1.107 1.107 1.107 1.107 540 +0.04(+3.46%)
Oct 21, 2021 1.090 1.095 1.070 1.070 15,100 -0.01(-0.97%)
Oct 20, 2021 1.140 1.140 1.045 1.081 21,930 +0.01(+0.98%)
Oct 19, 2021 1.070 1.070 1.070 1.070 3,801 +0.01(+1.37%)
Oct 18, 2021 1.056 1.056 1.055 1.056 2,091 -0.01(-0.87%)
Oct 15, 2021 1.080 1.120 1.057 1.065 5,695 +0.01(+0.52%)
Oct 14, 2021 1.030 1.059 1.030 1.059 5,900 -0.01(-1.00%)
Oct 13, 2021 1.070 1.090 1.060 1.070 18,794 +0.00(+0.00%)
Oct 12, 2021 1.060 1.077 1.050 1.070 5,300 +0.12(+12.04%)
Oct 11, 2021 0.9550 0.9550 0.9550 0.9550 2,100 -0.07(-6.37%)
Oct 08, 2021 1.030 1.030 1.020 1.020 3,701 +0.03(+3.03%)
Oct 07, 2021 0.9900 0.9900 0.9900 0.9900 107 -0.00(-0.37%)
Oct 05, 2021 0.9937 0.9937 0.9937 0 +0.03(+3.62%)
Oct 04, 2021 1.010 1.020 0.9458 0.9590 8,000 -0.01(-1.13%)
Oct 01, 2021 0.9785 0.9928 0.9700 0.9700 6,500 -0.04(-3.96%)
Sep 30, 2021 0.9270 1.010 0.9270 1.010 4,080 +0.01(+1.35%)
Sep 29, 2021 0.9964 0.9965 0.9964 0.9965 1,000 +0.02(+2.53%)
Sep 28, 2021 0.9781 0.9925 0.9618 0.9719 10,621 +0.03(+3.39%)
Sep 27, 2021 0.9400 0.9400 0.9400 0.9400 500 -0.07(-6.93%)
Sep 24, 2021 1.020 1.020 1.010 1.010 2,350 -0.03(-2.88%)
Sep 23, 2021 1.020 1.040 1.020 1.040 1,365 +0.05(+5.05%)
Sep 22, 2021 1.020 1.040 0.9401 0.9900 55,554 -0.12(-10.81%)
Sep 20, 2021 1.110 1.110 1.110 1 -0.06(-5.43%)
Sep 17, 2021 1.171 1.206 1.171 1.174 12,100 +0.01(+1.18%)
Sep 16, 2021 1.172 1.172 1.160 1.160 600 -0.02(-1.69%)
Sep 15, 2021 1.187 1.187 1.180 1.180 1,505 +0.04(+3.50%)
Sep 14, 2021 1.283 1.283 1.140 1.140 4,175 -0.17(-13.11%)
Sep 13, 2021 1.278 1.312 1.278 1.312 2,800 +0.03(+2.44%)
Sep 10, 2021 1.281 1.281 1.281 1.281 660 +0.05(+4.12%)
Sep 09, 2021 1.200 1.230 1.190 1.230 2,500 +0.03(+2.50%)
Sep 08, 2021 1.200 1.200 1.200 1.200 100 -0.01(-0.83%)
Sep 07, 2021 1.200 1.240 1.200 1.210 1,900 +0.01(+0.83%)
Sep 03, 2021 1.192 1.202 1.172 1.200 5,137 +0.07(+6.19%)
Sep 02, 2021 1.150 1.150 1.110 1.130 61,500 -0.01(-0.44%)
Aug 31, 2021 1.135 1.135 1.135 21 +0.01(+0.79%)
Aug 30, 2021 1.120 1.126 1.120 1.126 3,000 -0.01(-1.22%)
Aug 27, 2021 1.140 1.150 1.120 1.140 4,600 +0.00(+0.00%)
Aug 26, 2021 1.140 1.140 1.140 1.140 3,000 -0.00(-0.14%)
Aug 25, 2021 1.142 1.142 1.142 1.142 598 -0.00(-0.08%)
Aug 24, 2021 1.158 1.158 1.140 1.143 2,000 -0.01(-0.65%)
Aug 23, 2021 1.145 1.161 1.145 1.150 4,411 +0.02(+1.77%)
Aug 20, 2021 1.102 1.130 1.100 1.130 2,959 +0.08(+7.62%)
Aug 19, 2021 1.080 1.080 1.050 1.050 1,420 -0.06(-5.36%)
Aug 18, 2021 1.153 1.153 1.109 1.109 10,340 -0.03(-2.68%)
Aug 17, 2021 1.196 1.196 1.140 1.140 4,711 -0.05(-4.20%)
Aug 16, 2021 1.257 1.257 1.190 1.190 8,310 -0.05(-3.92%)
Aug 13, 2021 1.263 1.263 1.238 1.238 1,695 -0.04(-3.24%)
Aug 12, 2021 1.292 1.292 1.269 1.280 7,500 -0.07(-4.97%)
Aug 11, 2021 1.360 1.360 1.278 1.347 1,427 +0.03(+2.24%)
Aug 09, 2021 1.317 1.317 1.317 0 -0.05(-3.83%)
Aug 06, 2021 1.369 1.370 1.353 1.370 6,300 -0.03(-2.14%)
Aug 05, 2021 1.400 1.400 1.400 1.400 725 -0.04(-2.47%)
Aug 04, 2021 1.435 1.435 1.435 1.435 200 -0.01(-0.57%)
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.