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 -0.0115 (-2.56%)
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 (%)
Aug 31, 2020 1.908 1.912 1.856 1.873 28,051 -0.07(-3.75%)
Aug 28, 2020 1.950 1.966 1.938 1.946 8,100 +0.06(+3.14%)
Aug 27, 2020 1.900 1.900 1.840 1.887 6,982 -0.01(-0.39%)
Aug 26, 2020 1.900 1.910 1.894 1.894 3,562 +0.00(+0.21%)
Aug 25, 2020 1.853 1.909 1.853 1.890 9,447 +0.00(+0.00%)
Aug 24, 2020 1.950 1.950 1.854 1.890 10,092 -0.09(-4.49%)
Aug 21, 2020 2.047 2.047 1.959 1.979 12,200 -0.08(-3.94%)
Aug 20, 2020 2.100 2.100 2.060 2.060 11,000 -0.05(-2.37%)
Aug 19, 2020 2.153 2.154 2.090 2.110 14,000 -0.05(-2.27%)
Aug 18, 2020 2.186 2.186 2.123 2.159 21,626 +0.04(+1.71%)
Aug 17, 2020 2.127 2.156 2.112 2.123 14,390 +0.13(+6.66%)
Aug 14, 2020 1.990 1.990 1.990 1.990 1,900 -0.03(-1.49%)
Aug 13, 2020 2.082 2.091 2.020 2.020 10,350 +0.02(+1.21%)
Aug 12, 2020 2.090 2.090 1.996 1.996 2,590 -0.07(-3.58%)
Aug 11, 2020 1.989 2.100 1.920 2.070 260,381 -0.07(-3.18%)
Aug 10, 2020 2.129 2.140 2.129 2.138 4,100 +0.09(+4.29%)
Aug 07, 2020 2.050 2.061 2.048 2.050 5,400 -0.04(-1.91%)
Aug 06, 2020 2.261 2.270 2.090 2.090 11,795 -0.15(-6.89%)
Aug 05, 2020 2.214 2.248 2.210 2.245 6,900 +0.02(+1.05%)
Aug 04, 2020 2.125 2.229 2.125 2.221 26,042 +0.08(+3.96%)
Jul 31, 2020 2.137 2.137 2.137 0 +0.05(+2.16%)
Jul 30, 2020 2.080 2.105 2.070 2.091 2,100 +0.01(+0.55%)
Jul 29, 2020 2.174 2.180 2.076 2.080 8,850 -0.10(-4.59%)
Jul 28, 2020 2.192 2.204 2.180 2.180 4,910 -0.06(-2.78%)
Jul 27, 2020 2.317 2.327 2.190 2.242 19,301 +0.00(+0.08%)
Jul 24, 2020 2.132 2.317 2.132 2.240 225,600 +0.11(+5.14%)
Jul 23, 2020 2.090 2.137 2.090 2.131 12,125 +0.05(+2.44%)
Jul 22, 2020 2.080 2.080 2.080 2.080 2,500 +0.10(+5.28%)
Jul 21, 2020 2.007 2.100 1.975 1.976 2,250 -0.08(-4.10%)
Jul 20, 2020 2.026 2.060 2.014 2.060 1,760 +0.02(+1.06%)
Jul 17, 2020 1.969 2.068 1.969 2.038 1,300 -0.08(-3.61%)
Jul 16, 2020 2.115 2.115 2.115 2.115 600 -0.00(-0.16%)
Jul 15, 2020 2.111 2.118 2.111 2.118 3,050 +0.06(+2.92%)
Jul 14, 2020 2.174 2.174 2.047 2.058 5,297 -0.16(-7.40%)
Jul 13, 2020 2.214 2.222 2.208 2.222 21,800 +0.13(+6.35%)
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.