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

Sitka Gold Corp (OP: SITKF )

0.1751 +0.0001 (+0.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 26, 2024 0.1800 0.1800 0.1702 0.1751 30,000 +0.00(+0.06%)
Apr 25, 2024 0.1759 0.1762 0.1750 0.1750 48,500 +0.01(+3.67%)
Apr 24, 2024 0.1750 0.1750 0.1664 0.1688 17,500 +0.00(+2.30%)
Apr 23, 2024 0.1650 0.1650 0.1650 0.1650 125,000 +0.01(+5.77%)
Apr 22, 2024 0.1510 0.1560 0.1500 0.1560 19,500 -0.00(-0.51%)
Apr 19, 2024 0.1510 0.1568 0.1500 0.1568 22,708 -0.00(-0.76%)
Apr 18, 2024 0.1689 0.1689 0.1580 0.1580 41,002 -0.01(-8.35%)
Apr 17, 2024 0.1547 0.1724 0.1547 0.1724 36,975 +0.02(+14.93%)
Apr 16, 2024 0.1645 0.1645 0.1411 0.1500 23,300 -0.01(-8.54%)
Apr 15, 2024 0.1631 0.1800 0.1630 0.1640 33,790 -0.01(-5.48%)
Apr 12, 2024 0.1835 0.1835 0.1650 0.1735 50,500 +0.02(+9.81%)
Apr 11, 2024 0.1584 0.1584 0.1580 0.1580 30,000 +0.01(+5.33%)
Apr 10, 2024 0.1560 0.1560 0.1500 0.1500 81,845 -0.01(-6.83%)
Apr 09, 2024 0.1600 0.1650 0.1580 0.1610 85,900 +0.02(+11.96%)
Apr 08, 2024 0.1386 0.1450 0.1383 0.1438 9,669 -0.01(-3.94%)
Apr 05, 2024 0.1528 0.1540 0.1436 0.1497 191,799 -0.01(-5.31%)
Apr 04, 2024 0.1477 0.1581 0.1477 0.1581 221,536 +0.01(+7.19%)
Apr 03, 2024 0.1481 0.1498 0.1455 0.1475 64,250 +0.00(+1.37%)
Apr 02, 2024 0.1480 0.1524 0.1455 0.1455 163,964 -0.01(-4.96%)
Apr 01, 2024 0.1479 0.1531 0.1450 0.1531 244,950 -0.00(-0.07%)
Mar 28, 2024 0.1646 0.1646 0.1417 0.1532 34,902 -0.00(-2.48%)
Mar 27, 2024 0.1571 0.1571 0.1571 0.1571 1,000 +0.01(+5.44%)
Mar 26, 2024 0.1490 0.1490 0.1423 0.1490 155,000 -0.01(-5.87%)
Mar 25, 2024 0.1600 0.1600 0.1545 0.1583 65,510 -0.00(-2.04%)
Mar 22, 2024 0.1547 0.1616 0.1547 0.1616 25,800 +0.02(+11.14%)
Mar 21, 2024 0.1449 0.1454 0.1449 0.1454 20,000 -0.01(-5.34%)
Mar 20, 2024 0.1549 0.1549 0.1536 0.1536 10,300 -0.01(-5.19%)
Mar 19, 2024 0.1621 0.1641 0.1586 0.1620 24,900 +0.01(+4.45%)
Mar 18, 2024 0.1400 0.1625 0.1365 0.1551 98,000 +0.01(+8.39%)
Mar 13, 2024 0.1431 3,500 -0.00(-1.31%)
Mar 12, 2024 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Mar 11, 2024 0.1592 0.1592 0.1489 0.1500 106,000 -0.01(-3.85%)
Mar 08, 2024 0.1512 0.1651 0.1512 0.1560 318,500 +0.01(+4.35%)
Mar 07, 2024 0.1359 0.1495 0.1359 0.1495 15,000 +0.01(+10.74%)
Mar 06, 2024 0.1350 0.1350 0.1350 0.1350 7,757 +0.01(+4.73%)
Mar 05, 2024 0.1289 0.1289 0.1289 0.1289 10,000 -0.01(-7.07%)
Mar 04, 2024 0.1274 0.1470 0.1274 0.1387 275,000 +0.02(+19.57%)
Mar 01, 2024 0.1103 0.1160 0.1103 0.1160 17,600 +0.02(+16.58%)
Feb 28, 2024 0.0995 1,200 -0.00(-3.77%)
Feb 27, 2024 0.1070 0.1070 0.1034 0.1034 27,000 -0.00(-3.36%)
Feb 26, 2024 0.1070 0.1070 0.1070 0.1070 23,500 -0.01(-8.00%)
Feb 23, 2024 0.1090 0.1163 0.1090 0.1163 10,000 -0.00(-1.94%)
Feb 22, 2024 0.1186 0.1186 0.1186 0.1186 20,000 +0.00(+0.17%)
Feb 21, 2024 0.1263 0.1263 0.1180 0.1184 135,100 -0.00(-3.74%)
Feb 20, 2024 0.1258 0.1258 0.1220 0.1230 239,563 -0.01(-5.17%)
Feb 16, 2024 0.1174 0.1297 0.1174 0.1297 48,637 +0.01(+9.36%)
Feb 15, 2024 0.1268 0.1268 0.1186 0.1186 93,000 -0.01(-5.12%)
Feb 14, 2024 0.1250 0.1250 0.1220 0.1250 80,000 -0.00(-1.65%)
Feb 13, 2024 0.1220 0.1271 0.1200 0.1271 135,000 -0.00(-1.47%)
Feb 12, 2024 0.1301 0.1301 0.1200 0.1290 108,347 -0.00(-1.15%)
Feb 09, 2024 0.1255 0.1350 0.1254 0.1305 42,407 +0.00(+1.16%)
Feb 08, 2024 0.1320 0.1324 0.1290 0.1290 13,100 -0.00(-0.69%)
Feb 07, 2024 0.1299 0.1299 0.1299 0.1299 100,000 +0.00(+3.01%)
Feb 06, 2024 0.1258 0.1297 0.1258 0.1261 25,550 +0.00(+0.88%)
Feb 05, 2024 0.1350 0.1350 0.1250 0.1250 56,000 -0.02(-12.59%)
Feb 02, 2024 0.1305 0.1430 0.1281 0.1430 322,550 +0.01(+10.00%)
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.