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

Sitka Gold Corp (OP: SITKF )

0.1337 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 11, 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 0.1451 0.1451 0.1451 72,254 +0.00(+2.91%)
Dec 30, 2020 0.1409 0.1411 0.1371 0.1410 72,254 +0.01(+6.33%)
Dec 29, 2020 0.1290 0.1327 0.1287 0.1326 51,000 -0.01(-5.29%)
Dec 28, 2020 0.1300 0.1400 0.1295 0.1400 36,000 +0.00(+3.47%)
Dec 24, 2020 0.1325 0.1353 0.1235 0.1353 216,200 -0.00(-0.66%)
Dec 23, 2020 0.1361 0.1401 0.1323 0.1362 67,500 -0.00(-1.23%)
Dec 22, 2020 0.1435 0.1500 0.1379 0.1379 62,000 -0.01(-4.90%)
Dec 21, 2020 0.1400 0.1450 0.1321 0.1450 13,850 +0.00(+2.76%)
Dec 18, 2020 0.1411 0.1411 0.1411 0.1411 2,500 +0.01(+5.69%)
Dec 17, 2020 0.1297 0.1335 0.1256 0.1335 56,002 +0.01(+6.54%)
Dec 16, 2020 0.1334 0.1334 0.1253 0.1253 40,500 -0.00(-3.54%)
Dec 15, 2020 0.1256 0.1299 0.1217 0.1299 6,000 +0.00(+0.54%)
Dec 14, 2020 0.1254 0.1292 0.1252 0.1292 16,998 -0.00(-2.93%)
Dec 11, 2020 0.1294 0.1331 0.1294 0.1331 1,200 -0.00(-2.42%)
Dec 10, 2020 0.1374 0.1374 0.1364 0.1364 3,753 -0.01(-8.76%)
Dec 09, 2020 0.1495 0.1495 0.1495 0.1495 1,000 +0.01(+3.60%)
Dec 08, 2020 0.1482 0.1482 0.1443 0.1443 2,500 -0.01(-6.90%)
Dec 07, 2020 0.1550 0.1550 0.1550 0.1550 2,500 -0.00(-0.96%)
Dec 04, 2020 0.1450 0.1565 0.1450 0.1565 600 +0.00(+2.96%)
Dec 03, 2020 0.1591 0.1700 0.1520 0.1520 40,100 +0.00(+1.33%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 9,500 +0.02(+14.16%)
Dec 01, 2020 0.1300 0.1314 0.1300 0.1314 10,000 -0.01(-5.33%)
Nov 30, 2020 0.1364 0.1388 0.1364 0.1388 1,100 +0.01(+6.04%)
Nov 27, 2020 0.1309 0.1309 0.1309 0.1309 500 -0.01(-5.62%)
Nov 25, 2020 0.1325 0.1413 0.1251 0.1387 5,400 -0.00(-0.93%)
Nov 24, 2020 0.1513 0.1513 0.1247 0.1400 27,805 -0.03(-16.67%)
Nov 23, 2020 0.1100 0.1700 0.1100 0.1680 12,523 +0.00(+1.82%)
Nov 20, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Nov 19, 2020 0.1575 0.1600 0.1575 0.1600 1,500 +0.01(+3.23%)
Nov 18, 2020 0.1452 0.1650 0.1452 0.1550 27,118 +0.01(+6.75%)
Nov 17, 2020 0.1452 0.1452 0.1452 0.1452 405 -0.00(-2.48%)
Nov 16, 2020 0.1273 0.1489 0.1273 0.1489 4,000 +0.02(+15.88%)
Nov 13, 2020 0.1370 0.1370 0.1274 0.1285 26,800 -0.01(-8.61%)
Nov 12, 2020 0.1430 0.1506 0.1398 0.1406 38,993 -0.00(-2.02%)
Nov 11, 2020 0.1474 0.1474 0.1300 0.1435 6,110 +0.00(+2.50%)
Nov 10, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 09, 2020 0.1370 0.1400 0.1370 0.1400 20,500 -0.02(-15.15%)
Nov 06, 2020 0.1590 0.1650 0.1350 0.1650 109,000 +0.01(+5.70%)
Nov 05, 2020 0.1500 0.1561 0.1500 0.1561 8,080 +0.04(+30.08%)
Nov 04, 2020 0.1371 0.1371 0.1200 0.1200 2,200 -0.01(-9.84%)
Nov 03, 2020 0.1373 0.1387 0.1331 0.1331 12,100 -0.00(-0.67%)
Nov 02, 2020 0.1331 0.1340 0.1301 0.1340 9,050 -0.00(-1.03%)
Oct 30, 2020 0.1275 0.1372 0.1170 0.1354 34,000 +0.02(+16.12%)
Oct 28, 2020 0.1166 0.1166 0.1166 0 -0.02(-14.77%)
Oct 27, 2020 0.1298 0.1518 0.1294 0.1368 52,176 +0.00(+0.37%)
Oct 26, 2020 0.1480 0.1480 0.1200 0.1363 201,164 -0.02(-10.51%)
Oct 23, 2020 0.1500 0.1523 0.1500 0.1523 18,500 +0.01(+5.40%)
Oct 22, 2020 0.1445 0.1445 0.1445 0.1445 500 +0.00(+0.00%)
Oct 21, 2020 0.1445 0.1445 0.1445 0.1445 2,010 -0.02(-11.62%)
Oct 20, 2020 0.1409 0.1635 0.1409 0.1635 8,200 -0.01(-6.57%)
Oct 19, 2020 0.1767 0.1767 0.1750 0.1750 9,600 -0.01(-2.78%)
Oct 16, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.00(-2.49%)
Oct 15, 2020 0.1846 0.1846 0.1846 0.1846 4,950 +0.00(+0.00%)
Oct 14, 2020 0.1790 0.1846 0.1790 0.1846 2,000 +0.03(+16.84%)
Oct 13, 2020 0.1580 0.1580 0.1580 0.1580 1,500 +0.01(+8.97%)
Oct 09, 2020 0.1450 0.1450 0.1450 0 -0.00(-1.49%)
Oct 05, 2020 0.1472 0.1472 0.1472 0 +0.00(+0.20%)
Oct 02, 2020 0.1469 0.1469 0.1469 10 +0.00(+0.00%)
Oct 01, 2020 0.1469 0.1469 0.1469 0.1469 25,000 +0.02(+17.43%)
Sep 30, 2020 0.1251 0.1251 0.1251 0.1251 1,000 +0.00(+1.54%)
Sep 25, 2020 0.1232 0.1232 0.1232 0 -0.02(-12.00%)
Sep 24, 2020 0.1454 0.1454 0.1400 0.1400 8,000 -0.02(-10.60%)
Sep 23, 2020 0.1500 0.1566 0.1500 0.1566 73,758 -0.00(-0.76%)
Sep 22, 2020 0.1580 0.1656 0.1578 0.1578 19,000 +0.00(+0.00%)
Sep 21, 2020 0.1697 0.1710 0.1504 0.1578 52,300 -0.03(-16.82%)
Sep 18, 2020 0.1897 0.1897 0.1897 11,000 +0.00(+0.00%)
Sep 17, 2020 0.1896 0.2000 0.1896 0.1897 16,000 +0.01(+5.27%)
Sep 14, 2020 0.1802 0.1802 0.1802 0 -0.02(-9.90%)
Sep 11, 2020 0.2076 0.2085 0.2000 0.2000 8,500 -0.01(-4.76%)
Sep 10, 2020 0.2209 0.2209 0.2100 0.2100 5,081 -0.01(-4.55%)
Sep 09, 2020 0.2150 0.2200 0.2090 0.2200 40,452 +0.01(+4.76%)
Sep 08, 2020 0.2200 0.2200 0.2100 0.2100 12,000 +0.04(+20.00%)
Sep 03, 2020 0.1750 0.1750 0.1750 0 -0.02(-12.06%)
Sep 02, 2020 0.1952 0.1990 0.1952 0.1990 9,500 +0.00(+1.89%)
Sep 01, 2020 0.1953 0.1953 0.1953 0.1953 3,000 +0.00(+1.82%)
Aug 31, 2020 0.1300 0.1918 0.1300 0.1918 5,000 +0.00(+0.74%)
Aug 27, 2020 0.1904 0.1904 0.1904 0 +0.00(+0.21%)
Aug 26, 2020 0.1884 0.1900 0.1800 0.1900 62,500 +0.01(+5.09%)
Aug 25, 2020 0.1808 0.1808 0.1808 0.1808 166 +0.00(+0.78%)
Aug 24, 2020 0.1859 0.1859 0.1794 0.1794 11,000 -0.00(-1.97%)
Aug 21, 2020 0.1890 0.1932 0.1830 0.1830 26,900 -0.01(-3.48%)
Aug 20, 2020 0.1946 0.1946 0.1783 0.1896 29,100 -0.01(-5.77%)
Aug 19, 2020 0.1900 0.2012 0.1900 0.2012 59,099 +0.01(+6.29%)
Aug 18, 2020 0.1975 0.2088 0.1893 0.1893 29,100 -0.01(-2.87%)
Aug 17, 2020 0.1892 0.1949 0.1892 0.1949 1,099 +0.00(+2.26%)
Aug 14, 2020 0.1700 0.1931 0.1697 0.1906 115,900 +0.02(+13.18%)
Aug 13, 2020 0.1600 0.1684 0.1500 0.1684 165,600 +0.00(+0.24%)
Aug 12, 2020 0.1566 0.1680 0.1566 0.1680 200,000 +0.03(+17.89%)
Aug 11, 2020 0.1539 0.1539 0.1425 0.1425 34,475 -0.01(-7.17%)
Aug 10, 2020 0.1564 0.1649 0.1535 0.1535 16,600 -0.02(-9.23%)
Aug 06, 2020 0.1691 0.1691 0.1691 0 -0.01(-6.06%)
Aug 04, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 03, 2020 0.1801 0.1900 0.1800 0.1900 20,300 +0.01(+2.81%)
Jul 31, 2020 0.1715 0.1900 0.1715 0.1848 1,400 +0.02(+12.61%)
Jul 30, 2020 0.1641 0.1641 0.1641 0.1641 20,000 -0.00(-0.97%)
Jul 29, 2020 0.1657 0.1657 0.1657 0.1657 14,394 -0.00(-2.53%)
Jul 28, 2020 0.1700 0.1700 0.1700 0.1700 14,375 -0.00(-1.73%)
Jul 27, 2020 0.1625 0.1757 0.1625 0.1730 65,632 +0.01(+6.46%)
Jul 24, 2020 0.1700 0.1700 0.1625 0.1625 11,000 -0.01(-4.41%)
Jul 23, 2020 0.1700 0.1700 0.1700 0.1700 950 +0.00(+1.25%)
Jul 22, 2020 0.1600 0.1700 0.1600 0.1679 61,050 +0.01(+6.06%)
Jul 21, 2020 0.1600 0.1601 0.1583 0.1583 13,200 +0.00(+0.25%)
Jul 20, 2020 0.1599 0.1600 0.1515 0.1579 55,800 -0.00(-1.07%)
Jul 17, 2020 0.1436 0.1596 0.1380 0.1596 83,200 -0.00(-0.75%)
Jul 16, 2020 0.1500 0.1608 0.1428 0.1608 20,000 +0.00(+1.90%)
Jul 15, 2020 0.1578 0.1578 0.1578 0.1578 250 -0.00(-0.13%)
Jul 14, 2020 0.1522 0.1580 0.1500 0.1580 7,100 -0.00(-1.25%)
Jul 13, 2020 0.1655 0.1700 0.1600 0.1600 66,500 +0.00(+0.00%)
Jul 10, 2020 0.1600 0.1600 0.1600 0.1600 6,200 -0.01(-3.03%)
Jul 09, 2020 0.1666 0.1679 0.1583 0.1650 199,251 -0.00(-0.54%)
Jul 08, 2020 0.1700 0.1793 0.1600 0.1659 188,820 -0.01(-6.69%)
Jul 07, 2020 0.1651 0.1778 0.1600 0.1778 65,578 +0.01(+6.15%)
Jul 06, 2020 0.1550 0.1675 0.1550 0.1675 81,448 +0.01(+4.69%)
Jul 02, 2020 0.1551 0.1700 0.1545 0.1600 117,400 +0.00(+0.06%)
Jul 01, 2020 0.1650 0.1650 0.1589 0.1599 62,000 +0.00(+2.70%)
Jun 30, 2020 0.1500 0.1557 0.1500 0.1557 139,000 +0.04(+29.75%)
Jun 29, 2020 0.1169 0.1200 0.1020 0.1200 27,517 +0.00(+0.08%)
Jun 26, 2020 0.1199 0.1199 0.1199 0.1199 1,000 -0.00(-0.08%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-1.80%)
Jun 23, 2020 0.1222 0.1222 0.1222 0 +0.00(+1.83%)
Jun 22, 2020 0.1299 0.1300 0.1080 0.1200 27,000 +0.00(+3.00%)
Jun 19, 2020 0.1100 0.1500 0.1100 0.1165 18,000 -0.00(-1.10%)
Jun 18, 2020 0.1181 0.1181 0.1178 0.1178 9,000 -0.00(-0.17%)
Jun 17, 2020 0.1180 0.1180 0.1180 0.1180 1,000 +0.00(+2.61%)
Jun 16, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.61%)
Jun 15, 2020 0.1137 0.1143 0.1137 0.1143 8,000 -0.00(-2.56%)
Jun 12, 2020 0.1176 0.1176 0.1173 0.1173 100,000 -0.01(-9.42%)
Jun 10, 2020 0.1295 0.1295 0.1295 0 +0.01(+5.20%)
Jun 09, 2020 0.1231 0.1231 0.1231 0.1231 3,000 -0.00(-0.24%)
Jun 08, 2020 0.1101 0.1234 0.1101 0.1234 3,350 +0.00(+3.70%)
Jun 05, 2020 0.1190 0.1241 0.1190 0.1190 53,200 -0.01(-8.46%)
Jun 04, 2020 0.1294 0.1300 0.1258 0.1300 67,000 +0.00(+0.00%)
Jun 03, 2020 0.1332 0.1332 0.1184 0.1300 159,500 +0.01(+11.68%)
Jun 02, 2020 0.1255 0.1258 0.1164 0.1164 35,000 +0.00(+3.93%)
Jun 01, 2020 0.1120 0.1120 0.1120 0.1120 5,000 +0.00(+2.94%)
May 29, 2020 0.1089 0.1125 0.1088 0.1088 10,900 +0.01(+11.02%)
May 28, 2020 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+0.41%)
May 27, 2020 0.1016 0.1016 0.0976 0.0976 30,000 +0.00(+0.83%)
May 26, 2020 0.1050 0.1050 0.0968 0.0968 13,000 +0.02(+25.55%)
May 19, 2020 0.0771 0.0771 0.0771 0 +0.01(+10.14%)
May 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.54%)
May 14, 2020 0.0749 0.0749 0.0749 6,381 +0.00(+0.00%)
May 13, 2020 0.0748 0.0749 0.0747 0.0749 102,500 +0.01(+10.80%)
May 11, 2020 0.0676 0.0676 0.0676 0 +0.00(+3.05%)
May 05, 2020 0.0656 0.0656 0.0656 0 -0.00(-6.29%)
Apr 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+1.65%)
Apr 24, 2020 0.0787 0.0787 0.0787 0 +0.00(+0.13%)
Apr 23, 2020 0.0710 0.0786 0.0710 0.0786 5,250 +0.00(+6.22%)
Apr 21, 2020 0.0740 0.0740 0.0740 0 +0.00(+3.93%)
Apr 17, 2020 0.0712 0.0712 0.0712 0 -0.00(-4.17%)
Apr 16, 2020 0.0708 0.0800 0.0708 0.0743 30,000 +0.00(+3.63%)
Apr 14, 2020 0.0717 0.0717 0.0717 0 +0.00(+0.99%)
Apr 13, 2020 0.0744 0.0744 0.0710 0.0710 13,300 +0.02(+29.09%)
Apr 09, 2020 0.0568 0.0568 0.0550 0.0550 6,100 -0.00(-3.51%)
Apr 08, 2020 0.0570 0.0570 0.0570 0.0570 200 -0.01(-12.31%)
Apr 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+9.80%)
Apr 02, 2020 0.0592 0.0592 0.0592 0.0592 18,000 -0.00(-0.50%)
Apr 01, 2020 0.0595 0.0595 0.0595 0.0595 1,000 -0.01(-8.46%)
Mar 31, 2020 0.0645 0.0650 0.0645 0.0650 25,000 +0.01(+14.44%)
Mar 26, 2020 0.0568 0.0568 0.0568 0 -0.02(-24.17%)
Mar 24, 2020 0.0749 0.0749 0.0749 0 +0.02(+36.18%)
Mar 23, 2020 0.0585 0.0585 0.0549 0.0550 25,000 -0.01(-15.38%)
Mar 19, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.40%)
Mar 18, 2020 0.0548 0.0549 0.0548 0.0549 30,533 +0.02(+60.06%)
Mar 16, 2020 0.0343 0.0343 0.0343 0 -0.04(-52.49%)
Mar 13, 2020 0.0722 0.0722 0.0722 0.0722 10,000 +0.01(+11.08%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-10.47%)
Mar 11, 2020 0.0776 0.0776 0.0726 0.0726 3,000 -0.03(-27.40%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 06, 2020 0.1069 0.1069 0.1050 0.1050 10,000 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2020 0.1077 0.1122 0.1077 0.1100 10,000 -0.00(-1.96%)
Mar 02, 2020 0.1172 0.1190 0.1122 0.1122 19,300 -0.01(-5.87%)
Feb 28, 2020 0.1300 0.1442 0.1192 0.1192 117,500 -0.02(-16.12%)
Feb 27, 2020 0.1421 0.1421 0.1421 0.1421 3,000 +0.01(+5.26%)
Feb 26, 2020 0.1352 0.1429 0.1350 0.1350 24,000 -0.01(-6.51%)
Feb 25, 2020 0.1444 0.1444 0.1444 0.1444 400 -0.01(-6.36%)
Feb 24, 2020 0.1508 0.1650 0.1450 0.1542 25,100 -0.01(-8.76%)
Feb 21, 2020 0.1700 0.1700 0.1665 0.1690 9,000 +0.00(+2.49%)
Feb 20, 2020 0.1650 0.1650 0.1649 0.1649 12,000 -0.01(-5.18%)
Feb 19, 2020 0.1700 0.1739 0.1662 0.1739 4,750 +0.00(+0.23%)
Feb 18, 2020 0.1697 0.1793 0.1650 0.1735 46,750 -0.00(-0.06%)
Feb 14, 2020 0.1700 0.1736 0.1690 0.1736 44,400 -0.00(-2.03%)
Feb 13, 2020 0.1772 0.1772 0.1772 0.1772 54,000 -0.00(-1.12%)
Feb 12, 2020 0.1792 0.1792 0.1792 0.1792 1,250 +0.00(+1.76%)
Feb 11, 2020 0.1692 0.1761 0.1692 0.1761 23,500 -0.00(-2.22%)
Feb 10, 2020 0.1825 0.1825 0.1801 0.1801 85,000 -0.00(-0.11%)
Feb 07, 2020 0.1815 0.1815 0.1800 0.1803 14,000 +0.00(+0.17%)
Feb 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+4.05%)
Feb 05, 2020 0.1730 0.1730 0.1730 0.1730 5,000 +0.01(+3.16%)
Feb 04, 2020 0.1657 0.1700 0.1657 0.1677 26,000 +0.01(+4.81%)
Feb 03, 2020 0.1641 0.1641 0.1600 0.1600 10,000 -0.01(-5.94%)
Jan 30, 2020 0.1701 0.1701 0.1701 0 -0.01(-5.50%)
Jan 29, 2020 0.1706 0.1800 0.1706 0.1800 5,289 +0.01(+5.51%)
Jan 28, 2020 0.1775 0.1775 0.1706 0.1706 43,500 +0.00(+0.35%)
Jan 27, 2020 0.1669 0.1726 0.1656 0.1700 12,650 +0.00(+0.41%)
Jan 24, 2020 0.1600 0.1693 0.1600 0.1693 16,000 +0.01(+5.88%)
Jan 23, 2020 0.1596 0.1638 0.1596 0.1599 22,300 -0.01(-3.56%)
Jan 22, 2020 0.1563 0.1658 0.1563 0.1658 6,500 +0.01(+4.34%)
Jan 21, 2020 0.1743 0.1743 0.1568 0.1589 54,518 -0.01(-7.72%)
Jan 17, 2020 0.1722 0.1761 0.1722 0.1722 61,800 -0.00(-2.71%)
Jan 16, 2020 0.1755 0.1791 0.1725 0.1770 27,300 +0.01(+6.05%)
Jan 15, 2020 0.1685 0.1750 0.1648 0.1669 25,800 +0.00(+0.24%)
Jan 14, 2020 0.1665 0.1665 0.1665 0.1665 7,450 +0.00(+0.30%)
Jan 13, 2020 0.1621 0.1660 0.1621 0.1660 10,000 -0.00(-0.42%)
Jan 10, 2020 0.1650 0.1667 0.1650 0.1667 6,500 +0.01(+6.31%)
Jan 09, 2020 0.1651 0.1651 0.1568 0.1568 7,000 -0.01(-6.67%)
Jan 08, 2020 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1680 0.1680 0.1680 0.1680 5,000 -0.00(-2.33%)
Jan 03, 2020 0.1720 0.1720 0.1720 0 -0.00(-0.69%)
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.