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 (%)
Mar 28, 2024 0.5500 0.5500 0.5140 0.5351 61,123 -0.02(-3.29%)
Mar 27, 2024 0.5600 0.5600 0.5533 0.5533 7,435 -0.01(-2.40%)
Mar 26, 2024 0.5600 0.5669 0.5600 0.5669 5,000 +0.01(+2.62%)
Mar 25, 2024 0.5524 0.5524 0.5524 0.5524 1,456 -0.03(-5.51%)
Mar 21, 2024 0.5846 0 +0.02(+4.24%)
Mar 20, 2024 0.5408 0.5608 0.5371 0.5608 8,076 +0.01(+2.15%)
Mar 19, 2024 0.5544 0.5544 0.5490 0.5490 1,245 -0.02(-3.97%)
Mar 18, 2024 0.5901 0.5901 0.5717 0.5717 15,015 -0.02(-3.36%)
Mar 15, 2024 0.5919 0.5989 0.5880 0.5916 8,750 +0.01(+1.13%)
Mar 14, 2024 0.6077 0.6120 0.5850 0.5850 13,938 -0.03(-4.47%)
Mar 13, 2024 0.5693 0.6199 0.5693 0.6124 15,708 +0.04(+7.44%)
Mar 12, 2024 0.5800 0.5851 0.5590 0.5700 20,032 -0.02(-2.70%)
Mar 11, 2024 0.5450 0.5858 0.5450 0.5858 55,555 +0.05(+8.42%)
Mar 08, 2024 0.5197 0.5440 0.5197 0.5403 9,895 +0.04(+6.93%)
Mar 07, 2024 0.5082 0.5082 0.5045 0.5053 1,811 +0.01(+1.98%)
Mar 06, 2024 0.5024 0.5070 0.4955 0.4955 3,890 +0.00(+0.51%)
Mar 05, 2024 0.5263 0.5402 0.4928 0.4930 9,656 -0.00(-0.22%)
Mar 04, 2024 0.4863 0.4941 0.4836 0.4941 6,057 +0.01(+2.94%)
Mar 01, 2024 0.4524 0.4800 0.4524 0.4800 13,634 +0.02(+4.76%)
Feb 29, 2024 0.4497 0.4598 0.4424 0.4582 12,900 +0.01(+2.19%)
Feb 28, 2024 0.4465 0.4585 0.4465 0.4484 4,331 -0.02(-4.39%)
Feb 23, 2024 0.4690 0 +0.00(+0.51%)
Feb 22, 2024 0.4727 0.4745 0.4600 0.4666 19,061 -0.01(-2.55%)
Feb 21, 2024 0.4788 0.4788 0.4788 0.4788 119 +0.01(+1.27%)
Feb 20, 2024 0.4932 0.4932 0.4728 0.4728 2,053 -0.03(-6.15%)
Feb 16, 2024 0.5038 0.5038 0.5038 0.5038 1,400 +0.01(+1.61%)
Feb 15, 2024 0.5220 0.5220 0.4956 0.4958 2,428 -0.00(-0.26%)
Feb 14, 2024 0.5055 0.5055 0.4962 0.4971 4,900 -0.00(-0.70%)
Feb 13, 2024 0.5126 0.5126 0.5006 0.5006 8,900 -0.01(-2.34%)
Feb 09, 2024 0.5126 15 -0.01(-1.42%)
Feb 08, 2024 0.5195 0.5200 0.5195 0.5200 884 +0.01(+1.96%)
Feb 07, 2024 0.5100 0.5100 0.5100 0.5100 4,950 -0.02(-3.79%)
Feb 06, 2024 0.5305 0.5317 0.5300 0.5301 5,250 -0.01(-1.74%)
Feb 05, 2024 0.5395 0.5395 0.5395 0.5395 150 -0.03(-5.33%)
Jan 31, 2024 0.5699 0 +0.02(+4.15%)
Jan 30, 2024 0.5270 0.5472 0.5270 0.5472 7,550 +0.03(+5.25%)
Jan 29, 2024 0.5187 0.5201 0.5187 0.5199 2,813 -0.01(-1.35%)
Jan 26, 2024 0.5270 0.5270 0.5270 0.5270 1,010 -0.02(-3.74%)
Jan 25, 2024 0.4800 0.5475 0.4760 0.5475 48,570 +0.07(+14.88%)
Jan 24, 2024 0.4850 0.4950 0.4766 0.4766 62,919 -0.03(-5.62%)
Jan 23, 2024 0.5163 0.5163 0.4997 0.5050 98,690 +0.02(+4.66%)
Jan 22, 2024 0.4901 0.4901 0.4825 0.4825 47,825 -0.01(-1.79%)
Jan 19, 2024 0.4950 0.5010 0.4913 0.4913 5,800 -0.01(-1.58%)
Jan 18, 2024 0.4992 0.4992 0.4992 0.4992 357 +0.02(+3.78%)
Jan 17, 2024 0.4987 0.4987 0.4800 0.4810 32,679 -0.02(-4.53%)
Jan 16, 2024 0.5164 0.5300 0.5038 0.5038 6,926 -0.03(-6.34%)
Jan 12, 2024 0.5379 0.5379 0.5379 0.5379 300 -0.00(-0.39%)
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 550 -0.01(-1.10%)
Jan 10, 2024 0.5381 0.5460 0.5376 0.5460 3,719 +0.01(+1.26%)
Jan 09, 2024 0.5520 0.5560 0.5392 0.5392 28,000 +0.00(+0.58%)
Jan 08, 2024 0.5250 0.5567 0.5250 0.5361 2,660 -0.02(-3.56%)
Jan 05, 2024 0.5559 0.5637 0.5559 0.5559 742 -0.00(-0.34%)
Jan 04, 2024 0.5595 0.5595 0.5576 0.5578 955 +0.01(+2.65%)
Jan 03, 2024 0.5500 0.5500 0.5434 0.5434 4,450 -0.02(-2.95%)
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.