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 UNCHANGED
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 (%)
Apr 28, 2023 0.0825 0 +0.00(+0.12%)
Apr 26, 2023 0.0824 0 -0.01(-14.17%)
Apr 24, 2023 0.0960 0 -0.00(-0.41%)
Apr 20, 2023 0.0964 0 -0.00(-1.93%)
Apr 19, 2023 0.0967 0.0983 0.0967 0.0983 205,000 -0.01(-5.48%)
Apr 18, 2023 0.0971 0.1040 0.0971 0.1040 18,700 +0.01(+6.12%)
Apr 17, 2023 0.1008 0.1008 0.0980 0.0980 27,600 -0.01(-4.95%)
Apr 14, 2023 0.1050 0.1050 0.1031 0.1031 42,000 -0.00(-1.81%)
Apr 13, 2023 0.1050 0.1050 0.0961 0.1050 238,000 -0.01(-4.55%)
Apr 12, 2023 0.1007 0.1107 0.1007 0.1100 46,700 +0.02(+21.82%)
Apr 11, 2023 0.0950 0.0989 0.0903 0.0903 79,300 +0.00(+0.33%)
Apr 06, 2023 0.0900 0 +0.00(+0.00%)
Apr 05, 2023 0.0892 0.0902 0.0884 0.0900 121,100 +0.00(+1.47%)
Apr 03, 2023 0.0887 0 -0.01(-7.60%)
Mar 30, 2023 0.0960 0 +0.00(+0.00%)
Mar 29, 2023 0.0960 0.0960 0.0960 0.0960 303,500 -0.00(-0.31%)
Mar 24, 2023 0.0963 0 +0.01(+9.93%)
Mar 23, 2023 0.0650 0.0876 0.0650 0.0876 118,600 +0.01(+20.50%)
Mar 22, 2023 0.0771 0.0771 0.0727 0.0727 34,400 -0.00(-0.68%)
Mar 21, 2023 0.0732 0.0732 0.0732 0.0732 10,000 +0.00(+0.41%)
Mar 17, 2023 0.0729 0 +0.01(+8.97%)
Mar 16, 2023 0.0650 0.0669 0.0650 0.0669 23,500 -0.01(-8.36%)
Mar 09, 2023 0.0730 0 +0.00(+0.27%)
Mar 06, 2023 0.0728 0 -0.01(-11.44%)
Mar 01, 2023 0.0822 0 -0.00(-5.30%)
Feb 28, 2023 0.0810 0.0868 0.0810 0.0868 9,000 -0.00(-0.23%)
Feb 27, 2023 0.0870 0.0870 0.0870 0.0870 475 +0.01(+6.75%)
Feb 23, 2023 0.0815 0 +0.00(+0.62%)
Feb 22, 2023 0.0839 0.0839 0.0803 0.0810 25,900 -0.00(-3.46%)
Feb 17, 2023 0.0839 0 +0.01(+8.96%)
Feb 16, 2023 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-0.65%)
Feb 13, 2023 0.0775 0 -0.01(-11.12%)
Feb 10, 2023 0.0872 0.0903 0.0872 0.0872 2,750 -0.02(-15.34%)
Feb 03, 2023 0.1030 0 +0.01(+9.69%)
Feb 02, 2023 0.0939 0.0939 0.0939 0.0939 1,000 +0.00(+0.54%)
Jan 30, 2023 0.0934 0 -0.01(-6.32%)
Jan 27, 2023 0.1025 0.1025 0.0997 0.0997 30,500 -0.01(-4.87%)
Jan 26, 2023 0.1077 0.1077 0.1048 0.1048 14,000 -0.00(-3.23%)
Jan 25, 2023 0.1041 0.1103 0.1041 0.1083 56,500 +0.00(+3.14%)
Jan 24, 2023 0.1100 0.1100 0.1050 0.1050 26,863 -0.01(-4.55%)
Jan 23, 2023 0.1086 0.1119 0.1086 0.1100 121,000 +0.00(+0.00%)
Jan 20, 2023 0.1113 0.1139 0.1100 0.1100 84,000 +0.00(+2.14%)
Jan 19, 2023 0.1027 0.1100 0.1027 0.1077 46,006 +0.02(+18.35%)
Jan 17, 2023 0.0910 0 -0.01(-9.00%)
Jan 13, 2023 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.30%)
Jan 12, 2023 0.0997 0.0997 0.0997 0.0997 8,000 -0.00(-0.10%)
Jan 11, 2023 0.1117 0.1160 0.0998 0.0998 44,000 +0.00(+4.94%)
Jan 09, 2023 0.0951 0 -0.01(-6.76%)
Jan 06, 2023 0.0879 0.1020 0.0879 0.1020 8,380 +0.01(+13.33%)
Jan 05, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.11%)
Dec 30, 2022 0.0899 0 +0.00(+3.33%)
Dec 29, 2022 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+0.00%)
Dec 28, 2022 0.0766 0.0870 0.0766 0.0870 21,000 +0.01(+11.40%)
Dec 22, 2022 0.0781 0 -0.00(-1.14%)
Dec 21, 2022 0.0768 0.0790 0.0762 0.0790 27,550 -0.00(-1.86%)
Dec 19, 2022 0.0805 0 +0.01(+8.78%)
Dec 16, 2022 0.0840 0.0840 0.0740 0.0740 29,510 -0.01(-8.30%)
Dec 15, 2022 0.0807 0.0807 0.0807 0.0807 210 -0.00(-3.24%)
Dec 12, 2022 0.0834 0 +0.00(+4.25%)
Dec 08, 2022 0.0800 0 -0.02(-20.79%)
Dec 05, 2022 0.1010 0 +0.01(+8.60%)
Dec 01, 2022 0.0930 0 +0.00(+1.09%)
Nov 30, 2022 0.0920 0.0920 0.0875 0.0920 28,000 +0.00(+0.00%)
Nov 29, 2022 0.0883 0.0920 0.0883 0.0920 35,300 +0.00(+2.11%)
Nov 22, 2022 0.0901 0 +0.00(+1.12%)
Nov 21, 2022 0.0891 0.0891 0.0891 0.0891 12,000 -0.00(-0.89%)
Nov 17, 2022 0.0899 0 -0.01(-5.77%)
Nov 16, 2022 0.0960 0.0960 0.0820 0.0954 66,500 +0.00(+4.72%)
Nov 15, 2022 0.0938 0.0938 0.0911 0.0911 15,300 -0.01(-13.49%)
Nov 11, 2022 0.1053 0 +0.00(+0.38%)
Nov 09, 2022 0.1049 0 +0.01(+12.07%)
Nov 08, 2022 0.0936 0.0936 0.0936 0.0936 4,000 -0.02(-14.75%)
Nov 02, 2022 0.1098 0 +0.00(+3.58%)
Nov 01, 2022 0.1060 0.1060 0.1060 0.1060 10,000 +0.00(+2.81%)
Oct 28, 2022 0.1031 0 +0.01(+6.29%)
Oct 25, 2022 0.0970 0 -0.00(-1.42%)
Oct 24, 2022 0.1009 0.1009 0.0984 0.0984 8,000 -0.00(-3.81%)
Oct 21, 2022 0.1023 0.1023 0.1023 0.1023 3,900 -0.01(-5.28%)
Oct 20, 2022 0.1080 0.1080 0.1080 0.1080 2,000 +0.02(+16.50%)
Oct 18, 2022 0.0927 0 -0.01(-10.00%)
Oct 12, 2022 0.1030 0 -0.01(-8.04%)
Oct 11, 2022 0.1054 0.1120 0.1054 0.1120 13,333 -0.01(-5.49%)
Oct 10, 2022 0.1185 0.1185 0.1185 0.1185 500 -0.01(-7.42%)
Oct 05, 2022 0.1280 0 +0.01(+5.44%)
Oct 04, 2022 0.1175 0.1214 0.1175 0.1214 6,314 -0.00(-2.49%)
Oct 03, 2022 0.1245 0.1245 0.1245 0.1245 4,000 +0.00(+4.01%)
Sep 30, 2022 0.1220 0.1223 0.1197 0.1197 42,800 +0.01(+9.41%)
Sep 28, 2022 0.1094 2,000 +0.00(+0.09%)
Sep 27, 2022 0.1093 0.1093 0.1093 0.1093 3,000 +0.00(+0.28%)
Sep 26, 2022 0.1090 0.1090 0.0981 0.1090 44,020 +0.01(+7.60%)
Sep 23, 2022 0.1035 0.1050 0.1013 0.1013 37,000 -0.01(-12.45%)
Sep 21, 2022 0.1157 0 +0.01(+5.18%)
Sep 20, 2022 0.1119 0.1119 0.1100 0.1100 29,000 -0.00(-2.65%)
Sep 19, 2022 0.1179 0.1179 0.1130 0.1130 36,000 -0.00(-3.58%)
Sep 16, 2022 0.1172 0.1172 0.1172 0.1172 15,000 -0.00(-3.22%)
Sep 15, 2022 0.1211 0.1211 0.1211 0.1211 1,000 -0.01(-4.65%)
Sep 14, 2022 0.1282 0.1325 0.1200 0.1270 213,650 -0.00(-1.01%)
Sep 13, 2022 0.1314 0.1333 0.1283 0.1283 41,100 -0.01(-8.36%)
Sep 12, 2022 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+3.24%)
Sep 09, 2022 0.1202 0.1356 0.1202 0.1356 35,000 -0.00(-3.14%)
Sep 08, 2022 0.1389 0.1400 0.1371 0.1400 37,857 +0.00(+2.19%)
Sep 07, 2022 0.1445 0.1514 0.1280 0.1370 227,860 -0.04(-22.42%)
Sep 06, 2022 0.1850 0.1850 0.1623 0.1766 60,110 -0.01(-5.26%)
Sep 02, 2022 0.1779 0.1887 0.1740 0.1864 41,540 +0.02(+11.48%)
Sep 01, 2022 0.1685 0.1713 0.1655 0.1672 32,790 -0.01(-8.18%)
Aug 31, 2022 0.1940 0.1940 0.1821 0.1821 14,524 -0.01(-6.57%)
Aug 30, 2022 0.1928 0.1949 0.1899 0.1949 37,000 +0.00(+0.00%)
Aug 29, 2022 0.1750 0.1962 0.1748 0.1949 58,600 +0.01(+8.04%)
Aug 26, 2022 0.1950 0.1980 0.1804 0.1804 30,500 -0.02(-10.34%)
Aug 25, 2022 0.1703 0.2127 0.1703 0.2012 224,611 +0.03(+20.91%)
Aug 24, 2022 0.1658 0.1683 0.1658 0.1664 6,400 +0.01(+7.77%)
Aug 23, 2022 0.1753 0.1753 0.1544 0.1544 53,000 -0.01(-6.31%)
Aug 22, 2022 0.1648 0.1702 0.1643 0.1648 15,501 +0.01(+7.01%)
Aug 19, 2022 0.1522 0.1540 0.1522 0.1540 11,500 +0.00(+1.32%)
Aug 18, 2022 0.1600 0.1600 0.1520 0.1520 11,268 -0.01(-3.49%)
Aug 17, 2022 0.1560 0.1575 0.1560 0.1575 25,000 -0.01(-3.67%)
Aug 16, 2022 0.1632 0.1720 0.1632 0.1635 52,867 +0.00(+2.51%)
Aug 15, 2022 0.1595 0.1670 0.1595 0.1595 6,308 -0.01(-7.38%)
Aug 12, 2022 0.1722 0.1722 0.1722 0.1722 1,800 -0.00(-0.12%)
Aug 11, 2022 0.1724 0.1724 0.1724 0.1724 9,000 -0.01(-3.69%)
Aug 10, 2022 0.1764 0.1818 0.1764 0.1790 13,540 +0.01(+9.15%)
Aug 09, 2022 0.1667 0.1667 0.1640 0.1640 9,600 -0.00(-1.91%)
Aug 08, 2022 0.1600 0.1672 0.1600 0.1672 14,600 +0.02(+10.36%)
Aug 05, 2022 0.1596 0.1596 0.1515 0.1515 31,400 -0.01(-5.31%)
Aug 04, 2022 0.1659 0.1659 0.1505 0.1600 56,424 -0.00(-2.02%)
Aug 03, 2022 0.1470 0.1657 0.1464 0.1633 140,400 +0.03(+23.43%)
Aug 02, 2022 0.1350 0.1350 0.1323 0.1323 27,000 -0.02(-10.31%)
Aug 01, 2022 0.1500 0.1513 0.1450 0.1475 170,400 +0.02(+11.66%)
Jul 29, 2022 0.1250 0.1321 0.1250 0.1321 11,000 +0.00(+1.93%)
Jul 28, 2022 0.1296 0.1296 0.1296 0.1296 20,000 +0.00(+0.00%)
Jul 27, 2022 0.1290 0.1296 0.1229 0.1296 16,984 +0.00(+0.39%)
Jul 26, 2022 0.1261 0.1291 0.1215 0.1291 52,500 -0.00(-2.20%)
Jul 25, 2022 0.1206 0.1320 0.1206 0.1320 20,000 +0.01(+10.92%)
Jul 22, 2022 0.1243 0.1243 0.1190 0.1190 3,100 -0.01(-5.33%)
Jul 21, 2022 0.1100 0.1257 0.1048 0.1257 167,800 +0.01(+9.30%)
Jul 20, 2022 0.1300 0.1300 0.1075 0.1150 85,224 +0.01(+11.00%)
Jul 15, 2022 0.1036 0 -0.00(-0.38%)
Jul 14, 2022 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+3.69%)
Jul 13, 2022 0.1032 0.1032 0.1003 0.1003 22,000 +0.00(+2.03%)
Jul 12, 2022 0.1020 0.1020 0.0983 0.0983 15,000 -0.01(-11.36%)
Jul 11, 2022 0.0989 0.1109 0.0989 0.1109 35,000 +0.02(+22.00%)
Jul 08, 2022 0.0909 0.0909 0.0909 0.0909 2,800 -0.01(-7.15%)
Jul 07, 2022 0.0900 0.0979 0.0900 0.0979 15,300 -0.00(-2.00%)
Jul 05, 2022 0.0999 0 -0.00(-3.01%)
Jul 01, 2022 0.1030 0.1030 0.1030 0.1030 10,000 +0.00(+1.98%)
Jun 29, 2022 0.1010 0 -0.00(-1.85%)
Jun 27, 2022 0.1029 0 -0.01(-5.42%)
Jun 22, 2022 0.1088 0 +0.01(+5.12%)
Jun 17, 2022 0.1035 0 -0.01(-9.29%)
Jun 16, 2022 0.1100 0.1141 0.1099 0.1141 73,590 +0.01(+5.16%)
Jun 15, 2022 0.1070 0.1138 0.1070 0.1085 74,180 -0.00(-1.90%)
Jun 14, 2022 0.1220 0.1220 0.1106 0.1106 19,200 -0.02(-13.59%)
Jun 13, 2022 0.1257 0.1310 0.1204 0.1280 466,000 +0.02(+19.74%)
Jun 10, 2022 0.1069 0.1069 0.1069 0.1069 6,000 +0.01(+6.90%)
Jun 09, 2022 0.0977 0.1000 0.0977 0.1000 15,000 +0.00(+4.17%)
Jun 08, 2022 0.0957 0.0960 0.0957 0.0960 51,600 -0.00(-1.54%)
Jun 07, 2022 0.1000 0.1000 0.0975 0.0975 60,000 -0.01(-6.70%)
Jun 03, 2022 0.1045 0 -0.01(-9.91%)
May 27, 2022 0.1160 0 +0.01(+5.07%)
May 26, 2022 0.1130 0.1130 0.1104 0.1104 8,681 +0.00(+1.01%)
May 25, 2022 0.1089 0.1106 0.1046 0.1093 57,200 -0.01(-4.79%)
May 24, 2022 0.1148 0.1200 0.1148 0.1148 7,479 -0.02(-13.29%)
May 23, 2022 0.1324 0.1324 0.1324 0.1324 1,400 +0.02(+13.36%)
May 20, 2022 0.1166 0.1168 0.1166 0.1168 14,000 +0.01(+6.76%)
May 19, 2022 0.1094 0.1094 0.1094 0.1094 6,000 +0.00(+1.30%)
May 18, 2022 0.1070 0.1220 0.1070 0.1080 61,380 +0.01(+15.51%)
May 17, 2022 0.0896 0.0956 0.0819 0.0935 91,100 +0.02(+29.86%)
May 16, 2022 0.0735 0.0735 0.0662 0.0720 52,620 +0.00(+5.57%)
May 13, 2022 0.0682 0.0682 0.0682 0.0682 30,000 -0.00(-2.57%)
May 12, 2022 0.0703 0.0703 0.0652 0.0700 34,000 +0.00(+7.03%)
May 11, 2022 0.0657 0.0695 0.0654 0.0654 44,500 +0.00(+2.19%)
May 10, 2022 0.0640 0.0640 0.0640 0.0640 1,000 -0.01(-12.81%)
May 06, 2022 0.0734 0 +0.00(+0.55%)
May 04, 2022 0.0730 0 +0.00(+4.89%)
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.