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

Sitka Gold Corp (OP: SITKF )

0.1467 -0.0073 (-4.74%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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, 2021 0.1300 0.1300 0.1270 0.1270 76,950 +0.00(+1.68%)
Dec 30, 2021 0.1270 0.1271 0.1245 0.1249 65,100 +0.00(+0.40%)
Dec 29, 2021 0.1214 0.1372 0.1214 0.1244 141,300 +0.02(+13.82%)
Dec 23, 2021 0.1093 0.1093 0.1093 0 +0.01(+8.11%)
Dec 22, 2021 0.1100 0.1100 0.1011 0.1011 19,000 -0.00(-3.16%)
Dec 21, 2021 0.1122 0.1122 0.1044 0.1044 57,800 -0.00(-3.69%)
Dec 20, 2021 0.1070 0.1084 0.1070 0.1084 15,500 +0.00(+3.93%)
Dec 17, 2021 0.1087 0.1087 0.1043 0.1043 26,000 -0.01(-5.18%)
Dec 16, 2021 0.1099 0.1102 0.1055 0.1100 142,835 +0.00(+0.92%)
Dec 15, 2021 0.1189 0.1125 0.1046 0.1090 75,000 -0.01(-9.54%)
Dec 14, 2021 0.1338 0.1382 0.1142 0.1205 198,341 -0.02(-12.62%)
Dec 13, 2021 0.0990 0.1495 0.0990 0.1379 320,941 +0.07(+94.50%)
Dec 09, 2021 0.0709 0.0709 0.0709 0 +0.00(+1.29%)
Dec 08, 2021 0.0700 0.0705 0.0700 0.0700 11,250 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 0 -0.01(-16.37%)
Nov 30, 2021 0.0837 0.0837 0.0837 0 +0.00(+4.36%)
Nov 29, 2021 0.0802 0.0802 0.0802 0.0802 2,200 +0.00(+3.75%)
Nov 26, 2021 0.0800 0.0800 0.0773 0.0773 66,200 -0.01(-6.76%)
Nov 24, 2021 0.0789 0.0829 0.0789 0.0829 9,200 +0.01(+16.76%)
Nov 23, 2021 0.0709 0.0710 0.0709 0.0710 15,000 +0.00(+0.14%)
Nov 22, 2021 0.0738 0.0738 0.0698 0.0709 130,500 -0.01(-11.82%)
Nov 19, 2021 0.0696 0.0804 0.0696 0.0804 22,487 +0.01(+12.61%)
Nov 18, 2021 0.0713 0.0714 0.0714 0.0714 43,800 -0.00(-0.42%)
Nov 16, 2021 0.0717 0.0717 0.0717 0 +0.00(+2.14%)
Nov 15, 2021 0.0739 0.0739 0.0700 0.0702 45,450 -0.01(-8.83%)
Nov 12, 2021 0.0715 0.0770 0.0715 0.0770 2,600 +0.01(+20.12%)
Nov 10, 2021 0.0641 0.0641 0.0641 0 -0.00(-6.29%)
Nov 09, 2021 0.0684 0.0684 0.0684 0.0684 29,300 -0.00(-5.52%)
Nov 08, 2021 0.0724 0.0724 0.0720 0.0724 13,375 -0.00(-1.09%)
Nov 05, 2021 0.0732 0.0732 0.0732 0.0732 5,000 -0.01(-9.07%)
Nov 03, 2021 0.0805 0.0805 0.0805 0 -0.01(-6.40%)
Nov 02, 2021 0.0860 0.0860 0.0860 0.0860 1,500 +0.00(+0.00%)
Oct 29, 2021 0.0860 0.0860 0.0860 0 +0.01(+7.50%)
Oct 28, 2021 0.0800 0.0858 0.0800 0.0800 23,260 +0.00(+1.78%)
Oct 26, 2021 0.0786 0.0786 0.0786 0.0786 10,000 -0.01(-7.20%)
Oct 25, 2021 0.0847 0.0847 0.0847 0.0847 20,000 -0.01(-6.72%)
Oct 22, 2021 0.0893 0.0910 0.0840 0.0908 67,997 +0.00(+3.89%)
Oct 21, 2021 0.0874 0.0874 0.0874 0.0874 4,000 -0.00(-3.96%)
Oct 20, 2021 0.0900 0.0910 0.0900 0.0910 30,000 -0.01(-7.14%)
Oct 19, 2021 0.0980 0.0980 0.0980 0.0980 20,000 +0.00(+3.27%)
Oct 18, 2021 0.0929 0.0949 0.0889 0.0949 35,100 +0.00(+2.26%)
Oct 15, 2021 0.0909 0.0928 0.0909 0.0928 5,200 -0.00(-4.23%)
Oct 14, 2021 0.0911 0.0969 0.0911 0.0969 4,100 +0.00(+2.54%)
Oct 13, 2021 0.0961 0.0985 0.0945 0.0945 31,045 +0.00(+2.38%)
Oct 12, 2021 0.0923 0.0923 0.0923 0.0923 100 +0.01(+14.23%)
Oct 11, 2021 0.0780 0.0856 0.0780 0.0808 35,100 +0.01(+8.75%)
Oct 08, 2021 0.0743 0.0743 0.0743 0.0743 4,000 -0.00(-4.38%)
Oct 07, 2021 0.0714 0.0777 0.0700 0.0777 435,000 +0.01(+9.44%)
Oct 06, 2021 0.0710 0.0710 0.0710 0.0710 20,000 -0.00(-5.96%)
Oct 05, 2021 0.0730 0.0755 0.0711 0.0755 51,000 +0.00(+1.62%)
Oct 04, 2021 0.0815 0.0820 0.0743 0.0743 50,350 -0.01(-10.37%)
Oct 01, 2021 0.0829 0.0829 0.0829 0.0829 100 +0.00(+4.28%)
Sep 30, 2021 0.0866 0.0875 0.0795 0.0795 30,000 -0.01(-11.76%)
Sep 29, 2021 0.0901 0.0901 0.0901 0.0901 5,000 +0.00(+5.01%)
Sep 28, 2021 0.0907 0.0907 0.0858 0.0858 38,200 -0.00(-3.70%)
Sep 27, 2021 0.0948 0.0948 0.0891 0.0891 10,500 -0.00(-3.47%)
Sep 24, 2021 0.0945 0.0945 0.0850 0.0923 152,301 -0.00(-2.64%)
Sep 23, 2021 0.0948 0.0948 0.0948 0.0948 10,000 -0.00(-1.25%)
Sep 22, 2021 0.0986 0.0986 0.0960 0.0960 7,020 -0.00(-1.54%)
Sep 20, 2021 0.0975 0.0975 0.0975 0 +0.01(+13.90%)
Sep 16, 2021 0.0856 0.0856 0.0856 0 -0.01(-5.83%)
Sep 15, 2021 0.0870 0.0909 0.0831 0.0909 24,000 -0.01(-7.90%)
Sep 13, 2021 0.0987 0.0987 0.0987 0 -0.00(-0.80%)
Sep 10, 2021 0.0995 0.0995 0.0995 0.0995 1,042 -0.01(-5.87%)
Sep 09, 2021 0.1057 0.1057 0.1057 0.1057 4,000 -0.01(-6.54%)
Sep 08, 2021 0.1131 0.1131 0.1131 0.1131 5,000 +0.01(+6.10%)
Sep 03, 2021 0.1066 0.1066 0.1066 0 -0.01(-8.10%)
Sep 02, 2021 0.1103 0.1160 0.1070 0.1160 42,000 -0.01(-5.54%)
Sep 01, 2021 0.1090 0.1228 0.1090 0.1228 100,100 +0.01(+10.63%)
Aug 30, 2021 0.1110 0.1110 0.1110 0 +0.01(+9.25%)
Aug 27, 2021 0.1018 0.1039 0.1000 0.1016 95,000 -0.00(-0.39%)
Aug 26, 2021 0.1187 0.1187 0.1020 0.1020 5,100 -0.00(-3.32%)
Aug 25, 2021 0.1093 0.1093 0.1055 0.1055 10,571 -0.01(-5.04%)
Aug 20, 2021 0.1111 0.1111 0.1111 0 +0.00(+2.40%)
Aug 19, 2021 0.1092 0.1092 0.1000 0.1085 142,400 -0.01(-9.51%)
Aug 17, 2021 0.1199 0.1199 0.1199 0 +0.00(+0.17%)
Aug 16, 2021 0.1197 0.1197 0.1197 0.1197 24,600 +0.00(+3.37%)
Aug 11, 2021 0.1158 0.1158 0.1158 0 +0.01(+5.37%)
Aug 10, 2021 0.1099 0.1099 0.1099 0.1099 25,782 -0.01(-7.65%)
Aug 05, 2021 0.1190 0.1190 0.1190 0 -0.00(-2.46%)
Aug 03, 2021 0.1220 0.1220 0.1220 50 -0.01(-6.15%)
Aug 02, 2021 0.1300 0.1322 0.1200 0.1300 18,700 -0.00(-2.91%)
Jul 30, 2021 0.1137 0.1339 0.1077 0.1339 154,654 +0.02(+21.29%)
Jul 29, 2021 0.1043 0.1104 0.1043 0.1104 26,600 -0.00(-1.08%)
Jul 28, 2021 0.1116 0.1116 0.1116 0.1116 200 +0.01(+8.14%)
Jul 27, 2021 0.1000 0.1032 0.0990 0.1032 24,225 +0.00(+1.57%)
Jul 26, 2021 0.1016 0.1016 0.1016 0.1016 20,000 +0.00(+0.79%)
Jul 23, 2021 0.0913 0.1008 0.0913 0.1008 111,200 +0.01(+10.16%)
Jul 22, 2021 0.0952 0.0952 0.0915 0.0915 3,600 -0.00(-4.19%)
Jul 21, 2021 0.1020 0.1034 0.0952 0.0955 30,000 -0.00(-3.14%)
Jul 20, 2021 0.0986 0.0986 0.0986 0.0986 9,900 -0.01(-5.01%)
Jul 19, 2021 0.1047 0.1077 0.1038 0.1038 11,000 +0.00(+2.77%)
Jul 16, 2021 0.0993 0.1010 0.0952 0.1010 6,500 +0.01(+6.09%)
Jul 15, 2021 0.0974 0.1015 0.0952 0.0952 115,500 -0.01(-11.77%)
Jul 14, 2021 0.1079 0.1079 0.1079 0.1079 1,225 +0.00(+3.85%)
Jul 13, 2021 0.1129 0.1129 0.1039 0.1039 2,100 -0.00(-3.97%)
Jul 12, 2021 0.1082 0.1082 0.1082 0.1082 10,034 -0.00(-0.18%)
Jul 09, 2021 0.1120 0.1162 0.1082 0.1084 51,100 +0.02(+16.56%)
Jul 08, 2021 0.1025 0.1065 0.0910 0.0930 192,260 -0.01(-5.30%)
Jul 07, 2021 0.0999 0.0999 0.0981 0.0982 16,000 -0.01(-6.48%)
Jul 06, 2021 0.1060 0.1100 0.1040 0.1050 59,000 -0.00(-0.28%)
Jul 02, 2021 0.1088 0.1100 0.1014 0.1053 104,184 -0.01(-7.47%)
Jul 01, 2021 0.1137 0.1138 0.1137 0.1138 15,100 +0.01(+13.80%)
Jun 30, 2021 0.1074 0.1074 0.0969 0.1000 73,000 -0.01(-12.59%)
Jun 29, 2021 0.1144 0.1144 0.1144 0.1144 30,000 +0.01(+7.92%)
Jun 28, 2021 0.1000 0.1100 0.1000 0.1060 62,600 +0.00(+0.38%)
Jun 25, 2021 0.1180 0.1180 0.1017 0.1056 189,954 -0.01(-11.19%)
Jun 24, 2021 0.1177 0.1189 0.1177 0.1189 31,000 +0.00(+1.02%)
Jun 23, 2021 0.1354 0.1354 0.1177 0.1177 79,000 -0.01(-10.77%)
Jun 22, 2021 0.1208 0.1338 0.1189 0.1319 208,000 +0.02(+15.91%)
Jun 21, 2021 0.1138 0.1138 0.1138 0.1138 500 -0.01(-5.72%)
Jun 18, 2021 0.1183 0.1231 0.1110 0.1207 196,200 -0.00(-1.71%)
Jun 17, 2021 0.1228 0.1228 0.1213 0.1228 44,251 -0.00(-0.16%)
Jun 16, 2021 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+2.07%)
Jun 15, 2021 0.1189 0.1205 0.1189 0.1205 4,300 +0.00(+0.92%)
Jun 14, 2021 0.1193 0.1236 0.1193 0.1194 45,000 -0.01(-6.65%)
Jun 11, 2021 0.1459 0.1459 0.1230 0.1279 158,600 -0.00(-2.22%)
Jun 10, 2021 0.1379 0.1382 0.1308 0.1308 46,000 +0.00(+0.08%)
Jun 09, 2021 0.1344 0.1344 0.1307 0.1307 7,724 -0.01(-7.96%)
Jun 07, 2021 0.1420 0.1420 0.1420 0 -0.02(-10.24%)
Jun 01, 2021 0.1582 0.1582 0.1582 0 +0.02(+14.72%)
May 28, 2021 0.1365 0.1379 0.1300 0.1379 48,069 +0.01(+4.00%)
May 27, 2021 0.1365 0.1365 0.1285 0.1326 19,100 -0.01(-6.69%)
May 26, 2021 0.1419 0.1421 0.1361 0.1421 91,100 -0.01(-4.82%)
May 25, 2021 0.1554 0.1658 0.1445 0.1493 19,773 -0.03(-17.06%)
May 24, 2021 0.1440 0.2190 0.1190 0.1800 63,100 +0.03(+20.81%)
May 21, 2021 0.1490 0.1490 0.1490 0.1490 100 +0.01(+5.75%)
May 20, 2021 0.1449 0.1472 0.1409 0.1409 5,330 -0.00(-2.36%)
May 19, 2021 0.1425 0.1470 0.1400 0.1443 6,600 -0.00(-1.84%)
May 18, 2021 0.1470 0.1470 0.1470 0.1470 7,200 -0.00(-2.52%)
May 17, 2021 0.1404 0.1508 0.1404 0.1508 58,436 +0.01(+9.28%)
May 14, 2021 0.1380 0.1380 0.1380 0.1380 2,000 -0.02(-12.05%)
May 13, 2021 0.1569 0.1569 0.1569 0.1569 55,000 +0.00(+1.88%)
May 12, 2021 0.1450 0.1575 0.1450 0.1540 15,100 +0.00(+3.01%)
May 11, 2021 0.1458 0.1571 0.1458 0.1495 2,622 +0.01(+3.75%)
May 10, 2021 0.1400 0.1456 0.1400 0.1441 32,063 +0.01(+6.11%)
May 07, 2021 0.1354 0.1396 0.1300 0.1358 67,501 +0.00(+1.88%)
May 06, 2021 0.1297 0.1542 0.1156 0.1333 994,715 -0.05(-27.36%)
May 05, 2021 0.1835 0.1835 0.1835 0.1835 5,081 +0.00(+0.38%)
May 04, 2021 0.1770 0.1828 0.1770 0.1828 1,026 -0.01(-2.87%)
May 03, 2021 0.2197 0.2243 0.1800 0.1882 70,241 -0.03(-11.97%)
Apr 30, 2021 0.2197 0.2197 0.2138 0.2138 8,600 +0.00(+1.18%)
Apr 29, 2021 0.2147 0.2235 0.2034 0.2113 70,661 -0.01(-4.35%)
Apr 28, 2021 0.2355 0.2355 0.2102 0.2209 11,080 -0.02(-7.15%)
Apr 27, 2021 0.2419 0.2430 0.2379 0.2379 30,894 -0.01(-4.76%)
Apr 26, 2021 0.2311 0.2689 0.2255 0.2498 115,153 +0.02(+9.47%)
Apr 23, 2021 0.2059 0.2371 0.2059 0.2282 208,300 +0.03(+15.31%)
Apr 22, 2021 0.1983 0.1983 0.1918 0.1979 76,000 -0.00(-1.05%)
Apr 21, 2021 0.1941 0.2001 0.1937 0.2000 21,240 +0.02(+8.40%)
Apr 20, 2021 0.1877 0.1996 0.1845 0.1845 96,029 -0.00(-0.27%)
Apr 19, 2021 0.1919 0.1919 0.1850 0.1850 15,150 +0.00(+1.43%)
Apr 16, 2021 0.1824 0.1824 0.1824 0.1824 2,000 -0.00(-1.88%)
Apr 15, 2021 0.1719 0.1897 0.1685 0.1859 52,440 +0.01(+3.39%)
Apr 14, 2021 0.1800 0.1877 0.1795 0.1798 23,150 -0.00(-0.11%)
Apr 13, 2021 0.1125 0.1800 0.1125 0.1800 47,745 +0.01(+5.14%)
Apr 12, 2021 0.1674 0.1712 0.1633 0.1712 18,029 +0.01(+8.49%)
Apr 09, 2021 0.1713 0.1775 0.1578 0.1578 32,100 +0.01(+3.48%)
Apr 08, 2021 0.1489 0.1590 0.1489 0.1525 28,160 +0.00(+2.21%)
Apr 07, 2021 0.1492 0.1492 0.1492 0.1492 2,000 -0.00(-1.32%)
Apr 06, 2021 0.1479 0.1544 0.1474 0.1512 147,400 -0.00(-2.89%)
Apr 05, 2021 0.1426 0.1600 0.1426 0.1557 37,200 +0.01(+5.77%)
Apr 01, 2021 0.1472 0.1472 0.1472 0.1472 3,200 +0.00(+1.24%)
Mar 31, 2021 0.1624 0.1709 0.1454 0.1454 14,117 -0.01(-5.83%)
Mar 30, 2021 0.1702 0.1763 0.1544 0.1544 120,862 -0.02(-11.77%)
Mar 29, 2021 0.1654 0.1750 0.1548 0.1750 200,136 +0.01(+5.36%)
Mar 25, 2021 0.1661 0.1661 0.1661 0 -0.00(-0.78%)
Mar 24, 2021 0.1747 0.1748 0.1630 0.1674 30,585 -0.00(-2.05%)
Mar 23, 2021 0.1414 0.1709 0.1414 0.1709 19,250 +0.02(+12.66%)
Mar 22, 2021 0.1437 0.1517 0.1437 0.1517 2,699 +0.02(+11.63%)
Mar 19, 2021 0.1359 0.1359 0.1359 0.1359 1,500 +0.00(+3.19%)
Mar 18, 2021 0.1530 0.1534 0.1317 0.1317 30,800 -0.02(-13.98%)
Mar 17, 2021 0.1524 0.1531 0.1442 0.1531 6,488 +0.00(+0.20%)
Mar 16, 2021 0.1567 0.1567 0.1528 0.1528 2,101 +0.01(+8.91%)
Mar 15, 2021 0.1403 0.1403 0.1403 0.1403 3,000 -0.01(-4.82%)
Mar 11, 2021 0.1474 0.1474 0.1474 0 -0.00(-2.06%)
Mar 10, 2021 0.1187 0.1505 0.1187 0.1505 28,750 +0.04(+31.21%)
Mar 09, 2021 0.1146 0.1147 0.1146 0.1147 20,000 +0.00(+3.80%)
Mar 08, 2021 0.1105 0.1105 0.1105 0.1105 5,200 +0.00(+0.00%)
Mar 05, 2021 0.1142 0.1183 0.1105 0.1105 11,900 +0.00(+0.00%)
Mar 04, 2021 0.1065 0.1106 0.1065 0.1105 51,000 -0.00(-0.36%)
Mar 03, 2021 0.1109 0.1109 0.1109 0.1109 5,000 +0.00(+3.64%)
Mar 02, 2021 0.1186 0.1186 0.1070 0.1070 45,000 +0.00(+4.39%)
Mar 01, 2021 0.1067 0.1067 0.1025 0.1025 17,000 +0.00(+3.96%)
Feb 26, 2021 0.1000 0.1000 0.0986 0.0986 23,400 -0.01(-8.79%)
Feb 25, 2021 0.1081 0.1081 0.1080 0.1081 1,400 +0.00(+0.19%)
Feb 24, 2021 0.1073 0.1110 0.1073 0.1079 19,636 +0.00(+2.47%)
Feb 23, 2021 0.1053 0.1053 0.1053 0.1053 4,500 -0.00(-1.59%)
Feb 22, 2021 0.1029 0.1071 0.1029 0.1070 18,862 -0.00(-4.04%)
Feb 19, 2021 0.0992 0.1121 0.0992 0.1115 48,500 +0.02(+16.15%)
Feb 18, 2021 0.0943 0.0977 0.0943 0.0960 26,500 -0.00(-2.54%)
Feb 17, 2021 0.0982 0.0985 0.0975 0.0985 24,882 -0.00(-0.10%)
Feb 16, 2021 0.1027 0.1064 0.0985 0.0986 108,977 -0.01(-7.24%)
Feb 12, 2021 0.1098 0.1098 0.1023 0.1063 84,600 -0.01(-5.68%)
Feb 10, 2021 0.1127 0.1127 0.1127 0 -0.00(-2.00%)
Feb 09, 2021 0.1178 0.1245 0.1150 0.1150 36,000 -0.00(-2.29%)
Feb 08, 2021 0.1215 0.1293 0.1163 0.1177 11,704 -0.00(-3.52%)
Feb 05, 2021 0.1017 0.1220 0.1016 0.1220 38,600 +0.02(+20.32%)
Feb 04, 2021 0.1030 0.1030 0.0974 0.1014 54,089 -0.00(-0.29%)
Feb 03, 2021 0.1056 0.1056 0.1017 0.1017 19,000 -0.00(-3.60%)
Feb 02, 2021 0.1012 0.1055 0.1012 0.1055 6,395 -0.00(-3.30%)
Feb 01, 2021 0.1064 0.1092 0.1052 0.1091 23,201 -0.00(-0.37%)
Jan 29, 2021 0.1054 0.1100 0.1054 0.1095 88,000 +0.00(+1.96%)
Jan 28, 2021 0.1071 0.1092 0.1053 0.1074 9,545 +0.00(+3.27%)
Jan 27, 2021 0.1063 0.1096 0.1040 0.1040 116,250 -0.01(-5.80%)
Jan 26, 2021 0.1100 0.1104 0.1100 0.1104 8,500 -0.00(-2.30%)
Jan 25, 2021 0.1174 0.1216 0.1130 0.1130 85,835 -0.01(-7.38%)
Jan 22, 2021 0.1220 0.1220 0.1220 0.1220 1,200 -0.00(-3.79%)
Jan 21, 2021 0.1268 0.1269 0.1266 0.1268 20,495 +0.00(+0.24%)
Jan 20, 2021 0.1264 0.1267 0.1226 0.1265 11,694 -0.00(-2.32%)
Jan 19, 2021 0.1295 0.1295 0.1295 0.1295 5,000 -0.00(-0.08%)
Jan 15, 2021 0.1297 0.1297 0.1296 0.1296 20,900 -0.00(-2.56%)
Jan 14, 2021 0.1330 0.1330 0.1330 0.1330 5,000 -0.01(-3.62%)
Jan 13, 2021 0.1414 0.1414 0.1380 0.1380 40,000 +0.01(+5.34%)
Jan 12, 2021 0.1324 0.1324 0.1292 0.1310 30,500 -0.00(-1.50%)
Jan 11, 2021 0.1288 0.1332 0.1287 0.1330 7,000 -0.00(-0.52%)
Jan 08, 2021 0.1337 0.1337 0.1337 3 +0.00(+0.00%)
Jan 07, 2021 0.1337 0.1337 0.1337 0.1337 5,000 -0.01(-5.58%)
Jan 06, 2021 0.1416 0.1416 0.1416 0.1416 9,788 -0.00(-0.35%)
Jan 05, 2021 0.1420 0.1421 0.1420 0.1421 6,000 +0.00(+0.85%)
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.