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 (%)
Apr 29, 2022 1.100 1.100 1.100 1.100 400 -0.01(-0.90%)
Apr 28, 2022 1.118 1.118 1.110 1.110 2,316 +0.04(+3.74%)
Apr 27, 2022 1.070 1.080 1.070 1.070 2,479 +0.01(+0.94%)
Apr 26, 2022 1.050 1.060 1.030 1.060 6,395 +0.04(+3.72%)
Apr 25, 2022 1.030 1.030 1.010 1.022 13,280 -0.03(-2.67%)
Apr 22, 2022 1.090 1.090 1.050 1.050 10,210 -0.09(-7.81%)
Apr 21, 2022 1.172 1.172 1.139 1.139 8,115 -0.04(-3.47%)
Apr 20, 2022 1.200 1.200 1.180 1.180 2,750 +0.03(+2.61%)
Apr 19, 2022 1.158 1.182 1.149 1.150 9,500 +0.01(+1.05%)
Apr 18, 2022 1.160 1.180 1.133 1.138 18,500 -0.00(-0.18%)
Apr 14, 2022 1.140 1.140 1.128 1.140 2,600 -0.03(-2.56%)
Apr 13, 2022 1.190 1.190 1.160 1.170 2,410 -0.00(-0.13%)
Apr 12, 2022 1.230 1.251 1.171 1.171 11,825 -0.07(-5.52%)
Apr 11, 2022 1.250 1.260 1.230 1.240 1,775 +0.04(+3.34%)
Apr 07, 2022 1.200 0 +0.01(+0.83%)
Apr 06, 2022 1.250 1.257 1.170 1.190 10,680 +0.00(+0.00%)
Apr 04, 2022 1.190 0 +0.01(+0.85%)
Apr 01, 2022 1.190 1.190 1.180 1.180 2,100 +0.00(+0.20%)
Mar 30, 2022 1.178 0 +0.01(+1.00%)
Mar 29, 2022 1.166 1.166 1.166 1.166 200 -0.11(-8.64%)
Mar 28, 2022 1.360 1.360 1.276 1.276 2,400 -0.02(-1.83%)
Mar 25, 2022 1.300 1.300 1.300 1.300 120 -0.03(-2.26%)
Mar 24, 2022 1.330 1.330 1.330 1.330 114 +0.02(+1.68%)
Mar 22, 2022 1.308 0 -0.08(-5.92%)
Mar 21, 2022 1.390 1.390 1.390 1.390 300 +0.02(+1.11%)
Mar 18, 2022 1.371 1.385 1.360 1.375 7,850 +0.19(+15.55%)
Mar 15, 2022 1.190 110 -0.01(-0.83%)
Mar 14, 2022 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Mar 11, 2022 1.186 1.200 1.186 1.190 17,900 +0.03(+2.59%)
Mar 10, 2022 1.160 1.160 1.110 1.160 692 +0.11(+10.41%)
Mar 09, 2022 1.330 1.330 1.051 1.051 11,948 -0.32(-23.50%)
Mar 08, 2022 1.373 1.373 1.373 1.373 250 -0.01(-0.48%)
Mar 07, 2022 1.390 1.390 1.363 1.380 1,500 -0.02(-1.43%)
Mar 04, 2022 1.400 1.400 1.400 1.400 5,000 +0.01(+0.72%)
Mar 03, 2022 1.416 1.425 1.390 1.390 14,720 -0.02(-1.42%)
Mar 02, 2022 1.233 1.420 1.220 1.410 19,852 +0.20(+16.53%)
Mar 01, 2022 1.100 1.230 1.100 1.210 17,729 +0.18(+17.70%)
Feb 25, 2022 1.028 0 -0.01(-1.15%)
Feb 24, 2022 1.055 1.055 1.000 1.040 27,600 +0.00(+0.00%)
Feb 23, 2022 1.016 1.040 1.016 1.040 16,540 +0.05(+5.42%)
Feb 22, 2022 1.000 1.000 0.9745 0.9865 85,463 +0.02(+1.70%)
Feb 18, 2022 0.9700 0 -0.01(-1.09%)
Feb 17, 2022 0.9724 0.9882 0.9685 0.9807 48,900 +0.02(+2.26%)
Feb 16, 2022 0.9500 0.9600 0.9400 0.9590 31,600 +0.01(+1.27%)
Feb 15, 2022 0.9467 0.9470 0.9431 0.9470 18,900 -0.01(-0.98%)
Feb 14, 2022 0.9480 0.9564 0.9450 0.9564 9,950 +0.01(+0.67%)
Feb 11, 2022 0.9418 0.9659 0.9418 0.9500 36,600 +0.01(+1.50%)
Feb 10, 2022 0.9360 0.9360 0.9360 0.9360 5,250 +0.04(+4.00%)
Feb 07, 2022 0.9000 10 -0.04(-4.31%)
Feb 03, 2022 0.9405 0 -0.04(-4.45%)
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.