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 29, 2023 0.5632 0.5779 0.5632 0.5657 25,020 +0.01(+1.82%)
Dec 27, 2023 0.5556 10,000 +0.00(+0.40%)
Dec 22, 2023 0.5534 0 +0.02(+3.13%)
Dec 21, 2023 0.5298 0.5366 0.5108 0.5366 6,049 +0.00(+0.88%)
Dec 20, 2023 0.5344 0.5591 0.5319 0.5319 8,500 +0.00(+0.36%)
Dec 19, 2023 0.5414 0.5510 0.5300 0.5300 5,900 -0.00(-0.69%)
Dec 18, 2023 0.5585 0.5639 0.5337 0.5337 41,214 -0.04(-6.37%)
Dec 15, 2023 0.5799 0.5800 0.5700 0.5700 15,462 -0.01(-1.06%)
Dec 14, 2023 0.5403 0.5761 0.5403 0.5761 17,825 +0.02(+3.62%)
Dec 13, 2023 0.5090 0.5588 0.4855 0.5560 68,395 +0.04(+8.59%)
Dec 12, 2023 0.5146 0.5146 0.5120 0.5120 2,500 -0.03(-5.15%)
Dec 11, 2023 0.5456 0.5599 0.5300 0.5398 15,680 -0.02(-3.50%)
Dec 08, 2023 0.5500 0.5594 0.5500 0.5594 1,500 -0.01(-2.49%)
Dec 07, 2023 0.5810 0.5810 0.5734 0.5737 5,600 -0.02(-2.73%)
Dec 06, 2023 0.6030 0.6030 0.5898 0.5898 595 -0.01(-0.91%)
Dec 05, 2023 0.6072 0.6072 0.5881 0.5952 36,337 -0.01(-2.41%)
Dec 04, 2023 0.5979 0.6099 0.5979 0.6099 3,604 +0.00(+0.53%)
Dec 01, 2023 0.6145 0.6145 0.5952 0.6067 69,908 -0.00(-0.20%)
Nov 30, 2023 0.5950 0.6145 0.5950 0.6079 9,403 +0.01(+2.25%)
Nov 29, 2023 0.5758 0.5950 0.5758 0.5945 9,037 +0.02(+4.08%)
Nov 28, 2023 0.5000 0.5712 0.5000 0.5712 17,793 +0.05(+9.59%)
Nov 27, 2023 0.5098 0.5212 0.5098 0.5212 3,634 +0.00(+0.79%)
Nov 24, 2023 0.5248 0.5248 0.5171 0.5171 1,297 +0.01(+1.67%)
Nov 22, 2023 0.5093 0.5093 0.5086 0.5086 700 +0.00(+0.34%)
Nov 21, 2023 0.5028 0.5069 0.5028 0.5069 5,144 +0.00(+0.84%)
Nov 20, 2023 0.5027 0.5027 0.5027 0.5027 250 +0.02(+5.10%)
Nov 17, 2023 0.4891 0.4891 0.4783 0.4783 8,245 -0.01(-1.52%)
Nov 16, 2023 0.4843 0.4895 0.4750 0.4857 4,245 -0.01(-1.08%)
Nov 15, 2023 0.4910 0.4910 0.4910 0.4910 10,000 +0.00(+0.61%)
Nov 14, 2023 0.4708 0.4900 0.4708 0.4880 80,750 +0.02(+3.48%)
Nov 13, 2023 0.4776 0.4992 0.4716 0.4716 3,185 -0.02(-3.70%)
Nov 10, 2023 0.5110 0.5110 0.4895 0.4897 1,752 -0.02(-4.04%)
Nov 09, 2023 0.5103 0.5103 0.5103 0.5103 1,000 -0.00(-0.25%)
Nov 08, 2023 0.5223 0.5250 0.5116 0.5116 3,017 -0.02(-2.96%)
Nov 07, 2023 0.5272 0.5272 0.5272 0.5272 5,290 -0.01(-1.90%)
Nov 03, 2023 0.5374 0 +0.03(+6.29%)
Nov 02, 2023 0.5147 0.5148 0.5056 0.5056 14,425 -0.00(-0.86%)
Nov 01, 2023 0.5150 0.5150 0.5046 0.5100 18,500 -0.01(-0.97%)
Oct 31, 2023 0.5150 0.5150 0.5150 0.5150 1,500 +0.00(+0.78%)
Oct 30, 2023 0.5279 0.5313 0.5110 0.5110 2,439 +0.01(+1.21%)
Oct 27, 2023 0.5300 0.5348 0.5049 0.5049 15,250 -0.03(-5.38%)
Oct 26, 2023 0.5521 0.5521 0.5206 0.5336 7,817 -0.04(-6.39%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 435 -0.02(-3.88%)
Oct 24, 2023 0.5930 0.5930 0.5930 0.5930 500 -0.00(-0.59%)
Oct 23, 2023 0.5965 0.5965 0.5689 0.5965 2,175 +0.03(+6.14%)
Oct 20, 2023 0.5399 0.5620 0.5399 0.5620 4,400 +0.03(+5.88%)
Oct 19, 2023 0.5200 0.5322 0.5200 0.5308 15,730 +0.01(+2.10%)
Oct 18, 2023 0.4900 0.5296 0.4900 0.5199 16,566 +0.03(+5.86%)
Oct 17, 2023 0.4837 0.4911 0.4837 0.4911 6,580 +0.01(+1.53%)
Oct 16, 2023 0.4774 0.4837 0.4774 0.4837 3,400 +0.00(+0.23%)
Oct 13, 2023 0.4789 0.4826 0.4789 0.4826 8,156 +0.02(+5.14%)
Oct 11, 2023 0.4590 0 -0.02(-4.16%)
Oct 10, 2023 0.4769 0.4806 0.4658 0.4789 14,027 +0.02(+3.41%)
Oct 06, 2023 0.4631 0 -0.02(-3.32%)
Oct 05, 2023 0.4780 0.4790 0.4600 0.4790 29,105 +0.01(+2.15%)
Oct 04, 2023 0.4730 0.4730 0.4689 0.4689 1,105 -0.00(-0.36%)
Oct 03, 2023 0.4560 0.4706 0.4560 0.4706 1,539 +0.01(+2.24%)
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.