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

Steppe Gold Limited (OP: STPGF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.9151 0.9151 0.9059 0.9059 2,710 -0.01(-1.56%)
Dec 30, 2021 0.9203 0.9203 0.9203 0.9203 250 -0.02(-2.10%)
Dec 28, 2021 0.9400 0.9400 0.9400 0 +0.01(+1.62%)
Dec 27, 2021 0.9250 0.9250 0.9250 0.9250 1,800 +0.02(+2.12%)
Dec 23, 2021 0.9124 0.9141 0.9058 0.9058 9,700 +0.01(+0.92%)
Dec 21, 2021 0.8975 0.8975 0.8975 0 +0.00(+0.17%)
Dec 20, 2021 0.8960 0.8960 0.8960 0.8960 303 -0.03(-3.39%)
Dec 16, 2021 0.9274 0.9274 0.9274 0 +0.03(+3.61%)
Dec 15, 2021 0.8951 0.8951 0.8951 0.8951 1,400 -0.01(-1.64%)
Dec 14, 2021 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.47%)
Dec 13, 2021 0.9083 0.9083 0.8968 0.8968 5,000 -0.06(-5.80%)
Dec 10, 2021 0.9487 0.9520 0.9487 0.9520 9,904 -0.00(-0.12%)
Dec 08, 2021 0.9531 0.9531 0.9531 0 +0.01(+1.30%)
Dec 07, 2021 0.9418 0.9587 0.9317 0.9409 13,560 +0.02(+2.27%)
Dec 06, 2021 0.9060 0.9219 0.9058 0.9200 5,310 -0.02(-2.13%)
Dec 03, 2021 0.9642 0.9642 0.8900 0.9400 30,525 -0.04(-4.02%)
Dec 02, 2021 0.9900 0.9900 0.9436 0.9794 7,650 -0.02(-2.06%)
Dec 01, 2021 1.000 1.000 0.9951 1.000 12,980 +0.01(+1.15%)
Nov 30, 2021 1.002 1.020 0.9886 0.9886 10,820 -0.03(-3.08%)
Nov 29, 2021 1.030 1.030 1.015 1.020 1,100 -0.02(-2.21%)
Nov 24, 2021 1.043 1.043 1.043 0 +0.00(+0.02%)
Nov 23, 2021 1.061 1.080 1.040 1.043 6,712 -0.01(-0.69%)
Nov 22, 2021 1.090 1.090 1.048 1.050 2,501 -0.05(-4.54%)
Nov 19, 2021 1.076 1.100 1.076 1.100 91,200 +0.01(+0.91%)
Nov 18, 2021 1.100 1.100 1.070 1.090 37,999 -0.03(-2.68%)
Nov 17, 2021 1.110 1.120 1.100 1.120 112,386 +0.02(+1.82%)
Nov 16, 2021 1.100 1.100 1.100 1.100 52,100 -0.00(-0.18%)
Nov 15, 2021 1.118 1.118 1.100 1.102 10,335 +0.00(+0.18%)
Nov 12, 2021 1.119 1.130 1.100 1.100 3,301 +0.01(+0.92%)
Nov 11, 2021 1.120 1.120 1.090 1.090 19,815 +0.08(+7.92%)
Nov 09, 2021 1.000 1.010 1.000 1.010 730 +0.01(+0.62%)
Nov 08, 2021 1.010 1.010 1.004 1.004 1,300 +0.00(+0.31%)
Nov 05, 2021 1.000 1.001 0.9800 1.001 2,092 -0.00(-0.29%)
Nov 04, 2021 1.020 1.020 1.004 1.004 9,500 -0.02(-1.61%)
Nov 03, 2021 1.050 1.050 1.010 1.020 2,965 -0.05(-4.67%)
Nov 01, 2021 1.070 1.070 1.070 0 -0.03(-2.73%)
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%)
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.