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

Sitka Gold Corp (OP: SITKF )

0.1659 +0.0059 (+3.69%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
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%)
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.