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

Steppe Gold Limited (OP: STPGF )

0.4385 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 2.082 2.082 1.849 1.872 10,300 -0.04(-1.99%)
Feb 25, 2021 2.107 2.107 1.881 1.910 13,408 -0.08(-3.88%)
Feb 24, 2021 1.987 1.987 1.950 1.987 18,355 +0.11(+5.60%)
Feb 23, 2021 1.930 1.963 1.880 1.882 16,471 -0.07(-3.61%)
Feb 22, 2021 1.959 1.959 1.932 1.952 2,500 +0.02(+1.20%)
Feb 19, 2021 1.887 1.929 1.887 1.929 30,800 +0.11(+6.05%)
Feb 18, 2021 1.795 1.819 1.774 1.819 8,325 -0.03(-1.68%)
Feb 17, 2021 1.912 1.920 1.850 1.850 12,450 -0.06(-3.21%)
Feb 16, 2021 1.950 1.980 1.905 1.911 9,186 -0.01(-0.34%)
Feb 12, 2021 1.940 1.940 1.865 1.918 2,400 -0.03(-1.41%)
Feb 11, 2021 1.980 1.986 1.945 1.945 19,600 -0.03(-1.77%)
Feb 10, 2021 1.964 1.980 1.940 1.980 21,400 +0.06(+3.09%)
Feb 09, 2021 1.900 1.950 1.900 1.921 5,300 +0.02(+1.11%)
Feb 08, 2021 1.840 1.900 1.830 1.900 10,374 +0.06(+3.51%)
Feb 05, 2021 1.819 1.871 1.819 1.836 13,500 +0.10(+5.62%)
Feb 04, 2021 1.738 1.795 1.738 1.738 210 -0.08(-4.36%)
Feb 03, 2021 1.791 1.817 1.778 1.817 10,800 +0.04(+2.29%)
Feb 02, 2021 1.870 1.870 1.758 1.776 8,896 -0.07(-3.70%)
Feb 01, 2021 2.000 2.000 1.830 1.845 18,075 -0.00(-0.08%)
Jan 29, 2021 1.800 1.850 1.790 1.846 37,700 +0.07(+3.72%)
Jan 28, 2021 1.786 1.786 1.730 1.780 9,699 -0.01(-0.74%)
Jan 27, 2021 1.770 1.800 1.760 1.793 10,887 -0.03(-1.47%)
Jan 26, 2021 1.820 1.820 1.820 1.820 950 +0.00(+0.00%)
Jan 25, 2021 1.811 1.840 1.800 1.820 8,970 +0.01(+0.39%)
Jan 22, 2021 1.850 1.850 1.780 1.813 21,300 -0.09(-4.85%)
Jan 21, 2021 1.890 1.910 1.890 1.905 7,107 +0.02(+1.05%)
Jan 20, 2021 1.886 1.889 1.885 1.885 1,550 +0.06(+3.03%)
Jan 19, 2021 1.808 1.880 1.808 1.830 19,407 -0.08(-4.27%)
Jan 15, 2021 1.950 1.950 1.840 1.912 21,600 -0.04(-1.97%)
Jan 14, 2021 1.984 2.000 1.810 1.950 7,324 +0.03(+1.40%)
Jan 13, 2021 1.923 1.923 1.812 1.923 2,302 +0.11(+5.80%)
Jan 12, 2021 1.850 1.856 1.805 1.818 4,450 -0.03(-1.75%)
Jan 11, 2021 1.779 1.877 1.750 1.850 28,368 +0.02(+0.97%)
Jan 08, 2021 2.009 2.009 1.770 1.832 78,500 -0.18(-8.84%)
Jan 07, 2021 2.000 2.050 2.000 2.010 8,930 +0.00(+0.00%)
Jan 06, 2021 2.025 2.044 2.000 2.010 34,986 +0.00(+0.00%)
Jan 05, 2021 2.031 2.050 2.000 2.010 12,615 -0.02(-0.99%)
Jan 04, 2021 2.022 2.260 2.000 2.030 61,028 +0.07(+3.57%)
Dec 31, 2020 1.960 1.960 1.960 68,096 +0.01(+0.51%)
Dec 30, 2020 2.016 2.019 1.950 1.950 68,096 -0.08(-3.94%)
Dec 29, 2020 2.003 2.030 1.977 2.030 25,107 +0.08(+4.10%)
Dec 28, 2020 2.050 2.410 1.950 1.950 69,565 -0.02(-1.04%)
Dec 24, 2020 1.974 2.000 1.950 1.970 25,500 +0.02(+1.05%)
Dec 23, 2020 1.971 2.050 1.945 1.950 26,667 -0.02(-1.02%)
Dec 22, 2020 1.929 2.310 1.900 1.970 50,646 -0.03(-1.50%)
Dec 21, 2020 1.730 2.000 1.730 2.000 179,463 +0.29(+16.96%)
Dec 18, 2020 1.680 1.710 1.680 1.710 15,300 +0.05(+3.00%)
Dec 17, 2020 1.649 1.700 1.649 1.660 9,810 +0.00(+0.25%)
Dec 16, 2020 1.613 1.656 1.600 1.656 2,845 +0.11(+6.84%)
Dec 15, 2020 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Dec 14, 2020 1.626 1.626 1.550 1.550 339 -0.11(-6.78%)
Dec 11, 2020 1.648 1.860 1.643 1.663 2,900 +0.07(+4.58%)
Dec 09, 2020 1.590 1.590 1.590 0 -0.00(-0.19%)
Dec 07, 2020 1.593 1.593 1.593 0 +0.01(+0.82%)
Dec 04, 2020 1.580 1.580 1.580 1.580 1,300 -0.01(-0.35%)
Dec 03, 2020 1.600 1.600 1.574 1.586 3,900 -0.00(-0.28%)
Dec 02, 2020 1.602 1.603 1.590 1.590 2,685 +0.04(+2.58%)
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.