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 -0.0060 (-4.29%)
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, 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%)
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.