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 (%)
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%)
Mar 01, 2021 1.872 1.872 1.830 1.856 3,395 -0.02(-0.83%)
Feb 26, 2021 2.082 2.082 1.849 1.872 10,300 -0.04(-1.99%)
Feb 25, 2021 2.107 2.107 1.881 1.910 13,408 -0.08(-3.88%)
Feb 24, 2021 1.987 1.987 1.950 1.987 18,355 +0.11(+5.60%)
Feb 23, 2021 1.930 1.963 1.880 1.882 16,471 -0.07(-3.61%)
Feb 22, 2021 1.959 1.959 1.932 1.952 2,500 +0.02(+1.20%)
Feb 19, 2021 1.887 1.929 1.887 1.929 30,800 +0.11(+6.05%)
Feb 18, 2021 1.795 1.819 1.774 1.819 8,325 -0.03(-1.68%)
Feb 17, 2021 1.912 1.920 1.850 1.850 12,450 -0.06(-3.21%)
Feb 16, 2021 1.950 1.980 1.905 1.911 9,186 -0.01(-0.34%)
Feb 12, 2021 1.940 1.940 1.865 1.918 2,400 -0.03(-1.41%)
Feb 11, 2021 1.980 1.986 1.945 1.945 19,600 -0.03(-1.77%)
Feb 10, 2021 1.964 1.980 1.940 1.980 21,400 +0.06(+3.09%)
Feb 09, 2021 1.900 1.950 1.900 1.921 5,300 +0.02(+1.11%)
Feb 08, 2021 1.840 1.900 1.830 1.900 10,374 +0.06(+3.51%)
Feb 05, 2021 1.819 1.871 1.819 1.836 13,500 +0.10(+5.62%)
Feb 04, 2021 1.738 1.795 1.738 1.738 210 -0.08(-4.36%)
Feb 03, 2021 1.791 1.817 1.778 1.817 10,800 +0.04(+2.29%)
Feb 02, 2021 1.870 1.870 1.758 1.776 8,896 -0.07(-3.70%)
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.