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 (%)
Apr 30, 2024 0.4521 0.4521 0.4513 0.4513 2,620 -0.01(-3.15%)
Apr 26, 2024 0.4660 0 +0.01(+3.30%)
Apr 25, 2024 0.4450 0.4511 0.4436 0.4511 48,404 -0.00(-0.86%)
Apr 24, 2024 0.4430 0.4550 0.4385 0.4550 7,455 +0.00(+0.00%)
Apr 23, 2024 0.4558 0.4558 0.4550 0.4550 1,450 +0.01(+1.38%)
Apr 22, 2024 0.4776 0.4776 0.4355 0.4488 13,031 -0.02(-4.61%)
Apr 19, 2024 0.4855 0.4855 0.4705 0.4705 90,568 -0.02(-3.74%)
Apr 18, 2024 0.4967 0.4967 0.4888 0.4888 22,309 -0.01(-2.02%)
Apr 17, 2024 0.4976 0.5090 0.4840 0.4989 12,500 -0.00(-0.68%)
Apr 16, 2024 0.5026 0.5026 0.4945 0.5023 8,704 +0.01(+2.70%)
Apr 15, 2024 0.4891 0.4960 0.4891 0.4891 3,888 -0.01(-2.18%)
Apr 12, 2024 0.5100 0.5220 0.4968 0.5000 51,431 -0.01(-1.13%)
Apr 11, 2024 0.5080 0.5130 0.5003 0.5057 26,581 -0.00(-0.06%)
Apr 10, 2024 0.5200 0.5200 0.5060 0.5060 12,650 -0.02(-3.80%)
Apr 09, 2024 0.5272 0.5310 0.5202 0.5260 28,760 +0.00(+0.19%)
Apr 08, 2024 0.5275 0.5300 0.5213 0.5250 71,580 +0.03(+5.00%)
Apr 05, 2024 0.4943 0.5000 0.4930 0.5000 30,245 -0.01(-1.03%)
Apr 04, 2024 0.5145 0.5145 0.5052 0.5052 7,500 +0.01(+2.81%)
Apr 03, 2024 0.4875 0.5001 0.4794 0.4914 9,944 -0.01(-2.50%)
Apr 02, 2024 0.4989 0.5120 0.4800 0.5040 46,938 +0.01(+2.84%)
Apr 01, 2024 0.5100 0.5179 0.4901 0.4901 2,234 -0.05(-8.41%)
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%)
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.