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

Sitka Gold Corp (OP: SITKF )

0.1763 -0.0023 (-1.29%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 8, 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, 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%)
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.