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 (%)
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.