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 (%)
May 31, 2022 0.9456 0.9456 0.9456 0.9456 110 -0.00(-0.35%)
May 27, 2022 0.9469 0.9489 0.9340 0.9489 2,600 -0.04(-4.15%)
May 26, 2022 0.9900 0.9900 0.9900 0.9900 2,000 +0.02(+2.17%)
May 25, 2022 0.9735 0.9735 0.9690 0.9690 1,295 -0.01(-0.72%)
May 24, 2022 0.9760 0.9922 0.9760 0.9760 1,200 -0.02(-2.40%)
May 23, 2022 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
May 20, 2022 1.014 1.014 1.000 1.000 1,500 -0.02(-2.19%)
May 19, 2022 1.020 1.022 1.020 1.022 3,500 +0.08(+8.11%)
May 18, 2022 0.9457 0.9457 0.9457 0.9457 200 -0.02(-2.55%)
May 17, 2022 0.9700 0.9704 0.9700 0.9704 1,300 +0.07(+7.76%)
May 16, 2022 0.9005 0.9207 0.9000 0.9005 18,300 -0.02(-2.49%)
May 12, 2022 0.9235 10 -0.01(-0.60%)
May 10, 2022 0.9291 0 -0.04(-3.99%)
May 09, 2022 1.013 1.013 0.9677 0.9677 1,500 -0.14(-12.50%)
May 05, 2022 1.106 8 -0.02(-2.12%)
May 04, 2022 1.130 1.130 1.130 1.130 300 +0.06(+5.21%)
May 03, 2022 1.070 1.080 1.070 1.074 1,550 +0.05(+5.29%)
May 02, 2022 1.040 1.050 1.020 1.020 6,150 -0.08(-7.27%)
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%)
Feb 02, 2022 0.9764 0.9843 0.9390 0.9843 19,300 +0.04(+4.04%)
Jan 31, 2022 0.9461 0 -0.00(-0.25%)
Jan 28, 2022 0.9485 0.9485 0.9485 0.9485 500 +0.00(+0.48%)
Jan 27, 2022 0.9631 0.9631 0.9440 0.9440 29,475 -0.04(-3.67%)
Jan 25, 2022 0.9800 0 -0.09(-8.41%)
Jan 21, 2022 1.070 0 -0.04(-3.85%)
Jan 20, 2022 1.113 1.113 1.113 1.113 350 +0.02(+2.10%)
Jan 19, 2022 1.020 1.098 1.020 1.090 2,200 +0.07(+6.86%)
Jan 18, 2022 1.010 1.020 0.9935 1.020 5,800 +0.02(+2.00%)
Jan 14, 2022 1.000 0 -0.00(-0.05%)
Jan 13, 2022 0.9753 1.000 0.9753 1.000 28,405 +0.06(+6.33%)
Jan 11, 2022 0.9409 0 +0.01(+1.44%)
Jan 10, 2022 0.9275 0.9275 0.9275 0.9275 200 -0.02(-1.91%)
Jan 07, 2022 0.9197 0.9469 0.9197 0.9456 10,593 +0.03(+3.76%)
Jan 06, 2022 0.9113 0.9113 0.9113 0.9113 360 -0.03(-2.82%)
Jan 05, 2022 0.9377 0.9377 0.9377 0.9377 2,500 +0.00(+0.48%)
Jan 04, 2022 0.9422 0.9422 0.9332 0.9332 2,300 -0.07(-6.68%)
Jan 03, 2022 0.8284 1.000 0.8284 1.000 1,100 +0.09(+10.39%)
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%)
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%)
Aug 03, 2021 1.435 1.444 1.435 1.444 1,325 -0.01(-0.53%)
Jul 30, 2021 1.451 1.451 1.451 0 +0.01(+0.93%)
Jul 29, 2021 1.438 1.438 1.438 1.438 299 +0.08(+6.07%)
Jul 28, 2021 1.368 1.368 1.327 1.356 4,925 +0.03(+1.93%)
Jul 27, 2021 1.337 1.347 1.330 1.330 4,075 +0.01(+1.08%)
Jul 26, 2021 1.339 1.339 1.305 1.316 13,750 -0.02(-1.49%)
Jul 23, 2021 1.327 1.360 1.327 1.336 13,429 -0.00(-0.32%)
Jul 21, 2021 1.340 1.340 1.340 0 +0.05(+4.22%)
Jul 20, 2021 1.330 1.330 1.286 1.286 6,200 -0.03(-2.60%)
Jul 19, 2021 1.294 1.320 1.283 1.320 9,850 -0.06(-4.35%)
Jul 16, 2021 1.390 1.390 1.373 1.380 2,825 -0.01(-0.72%)
Jul 15, 2021 1.400 1.400 1.390 1.390 1,299 -0.04(-2.80%)
Jul 14, 2021 1.420 1.430 1.420 1.430 10,421 +0.00(+0.35%)
Jul 13, 2021 1.399 1.430 1.399 1.425 995 +0.00(+0.29%)
Jul 12, 2021 1.432 1.432 1.421 1.421 900 -0.02(-1.60%)
Jul 09, 2021 1.444 1.444 1.444 1.444 1,050 +0.01(+0.98%)
Jul 08, 2021 1.390 1.430 1.390 1.430 815 -0.11(-7.41%)
Jul 07, 2021 1.540 1.544 1.540 1.544 2,050 +0.01(+0.84%)
Jul 06, 2021 1.550 1.563 1.509 1.532 8,250 +0.03(+1.98%)
Jul 02, 2021 1.430 1.502 1.430 1.502 8,490 +0.05(+3.57%)
Jul 01, 2021 1.450 1.450 1.450 1.450 170 +0.03(+2.22%)
Jun 30, 2021 1.410 1.440 1.389 1.419 5,655 -0.03(-2.17%)
Jun 29, 2021 1.470 1.470 1.430 1.450 9,300 -0.05(-3.33%)
Jun 28, 2021 1.483 1.507 1.480 1.500 17,100 -0.02(-1.06%)
Jun 25, 2021 1.547 1.571 1.512 1.516 20,450 -0.02(-1.13%)
Jun 24, 2021 1.634 1.634 1.533 1.533 500 -0.06(-3.56%)
Jun 23, 2021 1.770 1.770 1.403 1.590 9,397 +0.01(+0.63%)
Jun 22, 2021 1.700 1.700 1.565 1.580 1,400 -0.03(-1.86%)
Jun 21, 2021 1.630 1.650 1.591 1.610 10,616 +0.03(+1.90%)
Jun 18, 2021 1.649 1.649 1.580 1.580 2,930 -0.04(-2.32%)
Jun 17, 2021 1.660 1.660 1.617 1.617 6,000 -0.06(-3.41%)
Jun 16, 2021 1.742 1.742 1.675 1.675 3,150 -0.06(-3.20%)
Jun 15, 2021 1.740 1.740 1.730 1.730 1,035 -0.07(-3.89%)
Jun 14, 2021 1.750 1.805 1.750 1.800 4,500 +0.05(+2.86%)
Jun 11, 2021 1.750 1.750 1.750 1.750 1,100 +0.02(+1.18%)
Jun 10, 2021 1.690 1.780 1.690 1.730 3,410 -0.05(-2.83%)
Jun 09, 2021 1.780 1.780 1.780 1.780 300 -0.00(-0.23%)
Jun 08, 2021 1.788 1.790 1.780 1.784 980 -0.01(-0.33%)
Jun 07, 2021 1.790 1.790 1.790 1.790 100 -0.05(-2.65%)
Jun 04, 2021 1.772 1.840 1.772 1.839 8,344 +0.05(+2.72%)
Jun 02, 2021 1.790 1.790 1.790 22 +0.02(+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.