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 -0.0050 (-1.10%)
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 (%)
Dec 31, 2020 1.960 1.960 1.960 68,096 +0.01(+0.51%)
Dec 30, 2020 2.016 2.019 1.950 1.950 68,096 -0.08(-3.94%)
Dec 29, 2020 2.003 2.030 1.977 2.030 25,107 +0.08(+4.10%)
Dec 28, 2020 2.050 2.410 1.950 1.950 69,565 -0.02(-1.04%)
Dec 24, 2020 1.974 2.000 1.950 1.970 25,500 +0.02(+1.05%)
Dec 23, 2020 1.971 2.050 1.945 1.950 26,667 -0.02(-1.02%)
Dec 22, 2020 1.929 2.310 1.900 1.970 50,646 -0.03(-1.50%)
Dec 21, 2020 1.730 2.000 1.730 2.000 179,463 +0.29(+16.96%)
Dec 18, 2020 1.680 1.710 1.680 1.710 15,300 +0.05(+3.00%)
Dec 17, 2020 1.649 1.700 1.649 1.660 9,810 +0.00(+0.25%)
Dec 16, 2020 1.613 1.656 1.600 1.656 2,845 +0.11(+6.84%)
Dec 15, 2020 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Dec 14, 2020 1.626 1.626 1.550 1.550 339 -0.11(-6.78%)
Dec 11, 2020 1.648 1.860 1.643 1.663 2,900 +0.07(+4.58%)
Dec 09, 2020 1.590 1.590 1.590 0 -0.00(-0.19%)
Dec 07, 2020 1.593 1.593 1.593 0 +0.01(+0.82%)
Dec 04, 2020 1.580 1.580 1.580 1.580 1,300 -0.01(-0.35%)
Dec 03, 2020 1.600 1.600 1.574 1.586 3,900 -0.00(-0.28%)
Dec 02, 2020 1.602 1.603 1.590 1.590 2,685 +0.04(+2.58%)
Dec 01, 2020 1.550 1.550 1.550 1.550 4,800 +0.01(+0.65%)
Nov 30, 2020 1.550 1.650 1.540 1.540 6,200 -0.11(-6.67%)
Nov 27, 2020 1.650 1.650 1.650 99 +0.00(+0.00%)
Nov 25, 2020 1.650 1.650 1.650 1.650 14,700 +0.06(+3.77%)
Nov 24, 2020 1.608 1.610 1.542 1.590 5,024 -0.05(-3.05%)
Nov 23, 2020 1.640 1.648 1.640 1.640 3,400 -0.02(-1.44%)
Nov 20, 2020 1.690 1.690 1.664 1.664 3,300 +0.03(+1.71%)
Nov 19, 2020 1.600 1.636 1.600 1.636 2,603 -0.07(-3.99%)
Nov 18, 2020 1.670 1.704 1.670 1.704 2,500 +0.04(+2.27%)
Nov 17, 2020 1.663 1.666 1.663 1.666 2,100 -0.03(-1.91%)
Nov 16, 2020 1.690 1.706 1.690 1.698 4,951 +0.02(+1.39%)
Nov 13, 2020 1.680 1.680 1.675 1.675 10,600 +0.05(+3.04%)
Nov 12, 2020 1.640 1.640 1.626 1.626 251 -0.02(-1.08%)
Nov 11, 2020 1.643 1.643 1.643 1.643 125 -0.11(-6.06%)
Nov 10, 2020 1.750 1.750 1.748 1.750 2,411 -0.05(-2.81%)
Nov 09, 2020 1.864 1.870 1.740 1.800 9,047 -0.07(-3.74%)
Nov 06, 2020 1.880 1.880 1.790 1.870 24,600 -0.01(-0.53%)
Nov 05, 2020 1.835 1.880 1.810 1.880 1,629 +0.17(+9.87%)
Nov 04, 2020 1.704 1.711 1.704 1.711 1,400 -0.03(-1.66%)
Nov 03, 2020 1.550 1.780 1.550 1.740 8,905 +0.02(+1.16%)
Nov 02, 2020 1.720 1.720 1.720 1.720 600 +0.04(+2.68%)
Oct 30, 2020 1.715 1.715 1.675 1.675 2,000 +0.05(+2.77%)
Oct 29, 2020 1.544 1.634 1.416 1.630 14,583 -0.09(-5.49%)
Oct 28, 2020 1.725 1.725 1.725 1.725 1,501 -0.05(-2.60%)
Oct 27, 2020 1.771 1.771 1.771 1.771 550 +0.04(+2.43%)
Oct 26, 2020 1.863 1.863 1.729 1.729 4,603 -0.14(-7.27%)
Oct 23, 2020 1.898 1.898 1.864 1.864 800 -0.06(-2.94%)
Oct 21, 2020 1.921 1.921 1.921 0 +0.00(+0.00%)
Oct 20, 2020 1.919 1.921 1.919 1.921 451 -0.02(-1.11%)
Oct 19, 2020 1.940 1.942 1.940 1.942 1,025 +0.00(+0.03%)
Oct 16, 2020 1.940 1.942 1.940 1.942 2,000 +0.01(+0.29%)
Oct 15, 2020 1.900 1.936 1.888 1.936 9,550 +0.02(+0.83%)
Oct 14, 2020 1.938 1.938 1.920 1.920 2,100 +0.02(+1.05%)
Oct 13, 2020 1.866 1.928 1.866 1.900 2,161 +0.00(+0.00%)
Oct 12, 2020 1.850 1.900 1.850 1.900 4,351 +0.05(+2.70%)
Oct 09, 2020 1.805 1.860 1.805 1.850 17,900 +0.05(+2.62%)
Oct 08, 2020 1.770 1.810 1.770 1.803 3,107 -0.04(-2.04%)
Oct 07, 2020 1.800 1.840 1.794 1.840 18,648 -0.00(-0.21%)
Oct 06, 2020 1.900 1.900 1.842 1.844 8,000 -0.06(-2.95%)
Oct 05, 2020 1.968 1.968 1.900 1.900 2,800 -0.04(-2.06%)
Oct 02, 2020 1.954 1.976 1.900 1.940 13,800 -0.06(-3.20%)
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.