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 UNCHANGED
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, 2024 0.1840 0.1840 0.1840 0.1840 2,500 +0.01(+2.91%)
Apr 29, 2024 0.1847 0.1847 0.1788 0.1788 36,800 +0.00(+2.11%)
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%)
Feb 01, 2024 0.1266 0.1345 0.1266 0.1300 143,100 +0.00(+2.20%)
Jan 31, 2024 0.1270 0.1302 0.1230 0.1272 91,600 +0.00(+3.33%)
Jan 30, 2024 0.1280 0.1280 0.1231 0.1231 23,500 -0.01(-5.67%)
Jan 29, 2024 0.1262 0.1305 0.1190 0.1305 216,201 -0.00(-2.47%)
Jan 26, 2024 0.1416 0.1416 0.1338 0.1338 25,000 -0.01(-6.63%)
Jan 25, 2024 0.1433 0.1433 0.1433 0.1433 4,000 -0.00(-0.90%)
Jan 24, 2024 0.1522 0.1522 0.1446 0.1446 49,033 -0.00(-0.28%)
Jan 23, 2024 0.1486 0.1486 0.1450 0.1450 10,500 -0.00(-2.29%)
Jan 22, 2024 0.1553 0.1553 0.1484 0.1484 23,262 +0.00(+2.49%)
Jan 19, 2024 0.1549 0.1549 0.1448 0.1448 21,899 -0.01(-4.11%)
Jan 18, 2024 0.1555 0.1583 0.1510 0.1510 334,500 -0.00(-2.64%)
Jan 17, 2024 0.1589 0.1589 0.1548 0.1551 70,300 -0.00(-0.58%)
Jan 16, 2024 0.1600 0.1600 0.1511 0.1560 265,186 -0.00(-0.38%)
Jan 12, 2024 0.1550 0.1608 0.1534 0.1566 407,703 -0.00(-1.76%)
Jan 11, 2024 0.1667 0.1667 0.1594 0.1594 70,000 -0.00(-0.75%)
Jan 10, 2024 0.1643 0.1643 0.1550 0.1606 162,925 -0.01(-5.92%)
Jan 09, 2024 0.1672 0.1707 0.1623 0.1707 168,325 +0.01(+4.79%)
Jan 08, 2024 0.1642 0.1777 0.1606 0.1629 107,925 +0.01(+3.76%)
Jan 05, 2024 0.1521 0.1599 0.1464 0.1570 134,000 +0.01(+4.88%)
Jan 04, 2024 0.1583 0.1583 0.1467 0.1497 114,663 -0.01(-8.66%)
Jan 03, 2024 0.1550 0.1639 0.1496 0.1639 143,000 +0.01(+9.27%)
Jan 02, 2024 0.1800 0.1800 0.1462 0.1500 256,628 -0.02(-13.69%)
Dec 29, 2023 0.1665 0.1770 0.1665 0.1738 178,024 +0.01(+5.46%)
Dec 28, 2023 0.1540 0.1648 0.1540 0.1648 22,500 +0.00(+3.00%)
Dec 27, 2023 0.1617 0.1645 0.1515 0.1600 111,250 -0.02(-11.60%)
Dec 26, 2023 0.1575 0.1810 0.1575 0.1810 43,000 +0.02(+14.92%)
Dec 22, 2023 0.1580 0.1580 0.1565 0.1575 87,500 +0.00(+3.08%)
Dec 21, 2023 0.1600 0.1616 0.1486 0.1528 37,000 -0.00(-1.42%)
Dec 20, 2023 0.1623 0.1700 0.1539 0.1550 193,000 -0.00(-2.88%)
Dec 19, 2023 0.1385 0.1611 0.1385 0.1596 202,170 +0.02(+15.57%)
Dec 18, 2023 0.1495 0.1590 0.1295 0.1381 486,700 -0.02(-9.86%)
Dec 15, 2023 0.1200 0.1532 0.1200 0.1532 370,100 +0.03(+28.63%)
Dec 14, 2023 0.1217 0.1217 0.1191 0.1191 7,600 +0.00(+1.10%)
Dec 08, 2023 0.1178 0 +0.00(+0.26%)
Dec 06, 2023 0.1175 0 -0.01(-6.08%)
Dec 05, 2023 0.1251 0.1252 0.1251 0.1251 5,800 -0.00(-0.08%)
Dec 04, 2023 0.1220 0.1252 0.1220 0.1252 4,000 +0.00(+1.95%)
Dec 01, 2023 0.1228 0.1228 0.1228 0.1228 5,000 -0.00(-0.97%)
Nov 30, 2023 0.1240 0.1240 0.1240 0.1240 10,000 +0.00(+0.00%)
Nov 29, 2023 0.1141 0.1240 0.1141 0.1240 35,000 +0.00(+3.25%)
Nov 27, 2023 0.1201 0 +0.01(+5.44%)
Nov 24, 2023 0.1139 0.1139 0.1139 0.1139 5,000 -0.00(-3.88%)
Nov 22, 2023 0.1100 0.1185 0.1100 0.1185 13,000 +0.00(+0.68%)
Nov 16, 2023 0.1177 0 +0.00(+0.68%)
Nov 15, 2023 0.1170 0.1170 0.1169 0.1169 19,500 +0.00(+0.69%)
Nov 09, 2023 0.1161 0 +0.00(+3.48%)
Nov 08, 2023 0.1122 0.1122 0.1122 0.1122 12,000 -0.00(-2.18%)
Nov 06, 2023 0.1147 0 +0.01(+7.20%)
Nov 01, 2023 0.1070 0 +0.00(+2.79%)
Oct 30, 2023 0.1041 0 -0.01(-12.52%)
Oct 27, 2023 0.1190 0.1190 0.1190 0.1190 6,114 +0.00(+0.00%)
Oct 26, 2023 0.1175 0.1190 0.1175 0.1190 24,500 +0.02(+19.00%)
Oct 25, 2023 0.0943 0.1000 0.0943 0.1000 15,000 +0.00(+0.00%)
Oct 24, 2023 0.1109 0.1110 0.1000 0.1000 19,612 -0.02(-19.22%)
Oct 23, 2023 0.1238 0.1238 0.1238 0.1238 10,000 -0.01(-6.21%)
Oct 18, 2023 0.1320 0 +0.00(+2.72%)
Oct 16, 2023 0.1285 0 -0.00(-1.83%)
Oct 13, 2023 0.1309 0.1309 0.1309 0.1309 2,000 +0.00(+2.19%)
Oct 12, 2023 0.1260 0.1281 0.1260 0.1281 15,000 +0.01(+12.76%)
Oct 11, 2023 0.1141 0.1141 0.1136 0.1136 16,000 -0.01(-6.50%)
Oct 10, 2023 0.1191 0.1215 0.1191 0.1215 48,000 -0.00(-2.80%)
Oct 09, 2023 0.1250 0.1250 0.1250 0.1250 3,400 +0.00(+0.73%)
Oct 06, 2023 0.1300 0.1300 0.1241 0.1241 14,400 -0.01(-5.27%)
Oct 04, 2023 0.1310 0 -0.00(-2.96%)
Oct 03, 2023 0.1350 0.1350 0.1350 0.1350 52,000 +0.01(+3.85%)
Oct 02, 2023 0.1207 0.1300 0.1207 0.1300 19,500 +0.01(+6.30%)
Sep 29, 2023 0.1360 0.1360 0.1212 0.1223 70,000 -0.01(-10.73%)
Sep 28, 2023 0.1305 0.1370 0.1305 0.1370 47,000 +0.00(+0.00%)
Sep 27, 2023 0.1415 0.1415 0.1370 0.1370 24,840 +0.00(+3.01%)
Sep 26, 2023 0.1252 0.1388 0.1207 0.1330 119,000 -0.00(-0.45%)
Sep 25, 2023 0.1336 0.1336 0.1336 0.1336 7,500 +0.01(+5.95%)
Sep 22, 2023 0.1376 0.1400 0.1261 0.1261 48,900 -0.01(-9.28%)
Sep 20, 2023 0.1390 0 +0.01(+6.84%)
Sep 19, 2023 0.1301 0.1301 0.1301 0.1301 6,635 +0.01(+9.70%)
Sep 18, 2023 0.1186 0.1186 0.1186 0.1186 5,000 +0.00(+0.42%)
Sep 13, 2023 0.1181 0 -0.01(-9.43%)
Sep 12, 2023 0.1217 0.1304 0.1217 0.1304 14,400 +0.00(+3.49%)
Sep 11, 2023 0.1260 0.1260 0.1225 0.1260 109,300 +0.02(+22.57%)
Sep 08, 2023 0.1028 0.1028 0.1028 0.1028 10,000 +0.00(+1.18%)
Sep 07, 2023 0.1016 0.1016 0.1016 0.1016 1,000 -0.01(-6.87%)
Sep 06, 2023 0.1013 0.1091 0.1013 0.1091 10,600 -0.00(-3.28%)
Sep 05, 2023 0.1260 0.1260 0.1013 0.1128 58,500 -0.01(-7.08%)
Sep 01, 2023 0.1232 0.1291 0.1214 0.1214 13,000 -0.00(-0.49%)
Aug 31, 2023 0.1220 0.1220 0.1220 0.1220 3,000 -0.01(-5.43%)
Aug 30, 2023 0.1290 0.1290 0.1233 0.1290 178,100 +0.01(+9.32%)
Aug 29, 2023 0.1275 0.1275 0.1180 0.1180 21,600 -0.00(-3.04%)
Aug 28, 2023 0.1320 0.1320 0.1217 0.1217 113,385 +0.00(+1.42%)
Aug 24, 2023 0.1200 0 +0.00(+0.17%)
Aug 22, 2023 0.1198 0 +0.02(+21.01%)
Aug 21, 2023 0.0990 0.0990 0.0990 0.0990 15,000 -0.01(-9.67%)
Aug 18, 2023 0.1053 0.1122 0.1053 0.1096 14,100 +0.00(+1.58%)
Aug 17, 2023 0.1040 0.1190 0.1018 0.1079 128,000 +0.00(+3.75%)
Aug 16, 2023 0.1018 0.1050 0.1018 0.1040 5,150 +0.01(+16.72%)
Aug 15, 2023 0.0929 0.1003 0.0891 0.0891 154,700 -0.01(-11.78%)
Aug 14, 2023 0.1110 0.1110 0.0940 0.1010 38,500 +0.00(+0.60%)
Aug 11, 2023 0.1041 0.1041 0.0998 0.1004 27,500 +0.01(+14.48%)
Aug 10, 2023 0.0934 0.0934 0.0861 0.0877 190,500 -0.01(-7.10%)
Aug 09, 2023 0.0920 0.0944 0.0894 0.0944 88,300 +0.01(+15.26%)
Aug 08, 2023 0.0680 0.0819 0.0680 0.0819 134,000 +0.00(+4.46%)
Aug 04, 2023 0.0784 0 -0.00(-2.12%)
Aug 03, 2023 0.0801 0.0801 0.0801 0.0801 28,800 -0.00(-3.03%)
Aug 02, 2023 0.0826 0.0826 0.0826 0.0826 110,000 -0.01(-8.22%)
Jul 31, 2023 0.0900 0 +0.00(+2.97%)
Jul 28, 2023 0.0831 0.0874 0.0820 0.0874 57,000 +0.01(+12.05%)
Jul 27, 2023 0.0747 0.0800 0.0747 0.0780 72,500 +0.01(+11.43%)
Jul 25, 2023 0.0700 0 -0.00(-6.67%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 5,600 +0.00(+4.90%)
Jul 21, 2023 0.0715 0.0715 0.0715 0.0715 54,500 -0.00(-1.38%)
Jul 20, 2023 0.0700 0.0725 0.0683 0.0725 255,726 +0.00(+0.55%)
Jul 19, 2023 0.0750 0.0750 0.0721 0.0721 12,622 -0.00(-0.55%)
Jul 18, 2023 0.0718 0.0725 0.0683 0.0725 80,100 -0.00(-4.86%)
Jul 17, 2023 0.0800 0.0800 0.0762 0.0762 19,000 -0.00(-2.93%)
Jul 14, 2023 0.0785 0.0785 0.0785 0.0785 7,000 +0.00(+3.02%)
Jul 13, 2023 0.0811 0.0811 0.0752 0.0762 135,072 -0.00(-4.15%)
Jul 12, 2023 0.0758 0.0795 0.0758 0.0795 214,000 +0.00(+5.30%)
Jul 11, 2023 0.0716 0.0793 0.0716 0.0755 434,000 -0.00(-3.08%)
Jul 07, 2023 0.0779 0 +0.01(+9.72%)
Jul 06, 2023 0.0758 0.0758 0.0710 0.0710 7,000 -0.00(-5.33%)
Jul 05, 2023 0.0747 0.0750 0.0747 0.0750 11,000 -0.01(-9.86%)
Jun 30, 2023 0.0832 0 -0.00(-0.60%)
Jun 28, 2023 0.0837 0 +0.00(+2.20%)
Jun 27, 2023 0.0819 0.0819 0.0819 0.0819 65,000 +0.01(+7.76%)
Jun 26, 2023 0.0800 0.0800 0.0760 0.0760 67,416 -0.00(-2.31%)
Jun 23, 2023 0.0720 0.0778 0.0720 0.0778 156,300 +0.01(+7.91%)
Jun 22, 2023 0.0721 0.0721 0.0721 0.0721 10,000 -0.00(-6.24%)
Jun 21, 2023 0.0759 0.0769 0.0759 0.0769 30,000 -0.00(-0.77%)
Jun 20, 2023 0.0775 0.0775 0.0775 0.0775 732 -0.00(-2.88%)
Jun 16, 2023 0.0798 0.0798 0.0798 0.0798 2,000 -0.00(-0.25%)
Jun 15, 2023 0.0776 0.0800 0.0776 0.0800 16,700 -0.00(-5.33%)
May 05, 2023 0.0845 0 +0.00(+0.00%)
May 04, 2023 0.0845 0.0845 0.0825 0.0845 97,475 +0.00(+0.00%)
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.