Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Limited (OP: STPGF )

0.4799 +0.0279 (+6.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 28, 2021 1.810 1.810 1.796 1.800 2,705 -0.04(-2.17%)
May 27, 2021 1.820 1.850 1.820 1.840 2,100 +0.02(+0.90%)
May 26, 2021 1.836 1.840 1.820 1.824 6,210 +0.01(+0.45%)
May 25, 2021 1.734 1.815 1.730 1.815 12,801 +0.09(+4.94%)
May 24, 2021 1.770 1.770 1.560 1.730 14,320 -0.00(-0.08%)
May 21, 2021 1.699 1.750 1.690 1.731 11,352 +0.09(+5.46%)
May 20, 2021 1.664 1.664 1.590 1.642 20,696 -0.02(-1.00%)
May 19, 2021 1.610 1.720 1.610 1.658 15,642 -0.09(-5.20%)
May 18, 2021 1.712 1.750 1.712 1.749 8,400 +0.02(+1.11%)
May 17, 2021 1.750 1.750 1.724 1.730 6,864 -0.11(-5.77%)
May 14, 2021 1.836 1.836 1.836 1.836 200 +0.05(+2.56%)
May 13, 2021 1.794 1.794 1.790 1.790 700 -0.06(-3.24%)
May 12, 2021 1.866 1.866 1.850 1.850 405 -0.03(-1.60%)
May 11, 2021 1.900 1.900 1.880 1.880 1,975 +0.03(+1.85%)
May 10, 2021 1.870 1.920 1.846 1.846 22,520 +0.03(+1.42%)
May 07, 2021 1.830 1.855 1.810 1.820 14,992 -0.01(-0.29%)
May 06, 2021 1.840 1.840 1.793 1.825 14,749 +0.07(+3.95%)
May 05, 2021 1.769 1.786 1.752 1.756 4,090 -0.04(-2.34%)
May 04, 2021 1.800 1.800 1.770 1.798 3,807 +0.00(+0.03%)
May 03, 2021 1.820 1.820 1.793 1.798 1,791 -0.02(-1.17%)
Apr 30, 2021 1.790 1.819 1.780 1.819 3,500 +0.01(+0.50%)
Apr 29, 2021 1.791 1.820 1.773 1.810 14,160 +0.01(+0.32%)
Apr 28, 2021 1.760 1.804 1.760 1.804 6,900 +0.00(+0.18%)
Apr 27, 2021 1.801 1.801 1.801 1.801 800 +0.05(+2.89%)
Apr 26, 2021 1.750 1.750 1.750 1.750 10,038 +0.02(+1.45%)
Apr 23, 2021 1.730 1.746 1.700 1.725 10,400 -0.00(-0.24%)
Apr 22, 2021 1.730 1.738 1.710 1.729 10,625 -0.01(-0.57%)
Apr 21, 2021 1.724 1.739 1.724 1.739 2,625 +0.01(+0.65%)
Apr 20, 2021 1.740 1.740 1.728 1.728 2,900 -0.02(-1.10%)
Apr 19, 2021 1.728 1.747 1.706 1.747 1,840 +0.03(+2.03%)
Apr 16, 2021 1.695 1.712 1.687 1.712 1,800 +0.03(+1.93%)
Apr 15, 2021 1.726 1.726 1.680 1.680 375 +0.01(+0.60%)
Apr 14, 2021 1.670 1.670 1.670 1.670 910 +0.00(+0.00%)
Apr 13, 2021 1.650 1.670 1.650 1.670 4,600 +0.01(+0.40%)
Apr 12, 2021 1.674 1.690 1.663 1.663 6,547 +0.01(+0.65%)
Apr 09, 2021 1.670 1.670 1.644 1.653 1,700 -0.02(-1.13%)
Apr 08, 2021 1.660 1.685 1.621 1.671 34,892 -0.08(-4.49%)
Apr 07, 2021 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Apr 06, 2021 1.760 1.762 1.742 1.760 2,500 -0.03(-1.74%)
Apr 05, 2021 1.760 1.830 1.750 1.791 6,200 +0.10(+5.76%)
Apr 01, 2021 1.718 1.720 1.694 1.694 1,500 -0.01(-0.32%)
Mar 31, 2021 1.618 1.750 1.599 1.699 16,305 +0.03(+1.74%)
Mar 30, 2021 1.570 1.735 1.570 1.670 26,784 -0.16(-8.93%)
Mar 29, 2021 2.050 2.050 1.834 1.834 3,252 +0.02(+1.19%)
Mar 26, 2021 1.820 1.820 1.812 1.812 2,100 +0.00(+0.27%)
Mar 25, 2021 1.837 1.870 1.790 1.807 14,905 -0.02(-1.29%)
Mar 24, 2021 1.800 1.855 1.760 1.831 22,855 -0.02(-1.31%)
Mar 23, 2021 1.917 1.917 1.825 1.855 18,650 -0.02(-1.19%)
Mar 22, 2021 1.939 1.939 1.878 1.878 2,851 -0.03(-1.70%)
Mar 19, 2021 1.919 1.935 1.900 1.910 8,400 +0.06(+3.19%)
Mar 18, 2021 1.851 1.874 1.851 1.851 602 -0.01(-0.74%)
Mar 17, 2021 1.865 1.865 1.865 1.865 100 +0.07(+4.12%)
Mar 16, 2021 1.797 1.820 1.791 1.791 3,300 -0.02(-1.18%)
Mar 15, 2021 1.775 1.821 1.750 1.812 16,980 -0.04(-2.42%)
Mar 12, 2021 1.894 1.895 1.857 1.857 400 -0.09(-4.75%)
Mar 11, 2021 1.930 1.950 1.930 1.950 4,395 +0.03(+1.34%)
Mar 10, 2021 1.930 1.930 1.910 1.924 5,805 +0.19(+10.75%)
Mar 09, 2021 1.738 1.738 1.738 90 +0.00(+0.00%)
Mar 08, 2021 1.745 1.745 1.738 1.738 2,000 +0.01(+0.46%)
Mar 05, 2021 1.740 1.792 1.686 1.730 15,500 -0.12(-6.52%)
Mar 04, 2021 1.750 1.891 1.750 1.850 2,130 -0.10(-4.92%)
Mar 03, 2021 1.946 1.946 1.946 1.946 404 -0.05(-2.71%)
Mar 02, 2021 1.961 2.000 1.930 2.000 2,530 +0.14(+7.74%)
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.