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

Steppe Gold Ltd (TSX: STGO )

0.6500 +0.0400 (+6.56%)
Streaming Delayed Price Updated: 4:25 PM 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, 2020 2.630 2.630 2.580 2.620 21,272 +0.02(+0.77%)
Sep 29, 2020 2.550 2.620 2.550 2.600 71,629 +0.07(+2.77%)
Sep 28, 2020 2.530 2.540 2.470 2.530 35,742 +0.08(+3.27%)
Sep 25, 2020 2.450 2.490 2.420 2.450 8,586 +0.00(+0.00%)
Sep 24, 2020 2.350 2.520 2.300 2.450 47,769 +0.04(+1.66%)
Sep 23, 2020 2.530 2.540 2.410 2.410 82,482 -0.12(-4.74%)
Sep 22, 2020 2.560 2.650 2.530 2.530 53,900 -0.14(-5.24%)
Sep 21, 2020 2.720 2.750 2.640 2.670 68,319 -0.09(-3.26%)
Sep 18, 2020 2.530 2.760 2.510 2.760 276,900 +0.23(+9.09%)
Sep 17, 2020 2.550 2.580 2.510 2.530 18,126 -0.06(-2.32%)
Sep 16, 2020 2.600 2.610 2.540 2.590 80,303 +0.01(+0.39%)
Sep 15, 2020 2.640 2.640 2.550 2.580 31,895 -0.04(-1.53%)
Sep 14, 2020 2.640 2.660 2.600 2.620 34,109 -0.04(-1.50%)
Sep 11, 2020 2.770 2.770 2.660 2.660 13,555 -0.09(-3.27%)
Sep 10, 2020 2.920 2.920 2.730 2.750 38,230 -0.08(-2.83%)
Sep 09, 2020 2.700 3.000 2.700 2.830 399,800 +0.13(+4.81%)
Sep 08, 2020 2.620 2.700 2.590 2.700 105,759 +0.06(+2.27%)
Sep 04, 2020 2.640 2.640 2.640 0 +0.04(+1.54%)
Sep 03, 2020 2.420 2.620 2.420 2.600 134,585 +0.16(+6.56%)
Sep 02, 2020 2.540 2.540 2.440 2.440 40,970 -0.01(-0.41%)
Sep 01, 2020 2.490 2.500 2.420 2.450 71,861 +0.00(+0.00%)
Aug 31, 2020 2.550 2.550 2.420 2.450 66,901 -0.08(-3.16%)
Aug 28, 2020 2.570 2.570 2.500 2.530 43,905 +0.06(+2.43%)
Aug 27, 2020 2.520 2.520 2.360 2.470 50,389 -0.01(-0.40%)
Aug 26, 2020 2.510 2.520 2.410 2.480 51,149 +0.00(+0.00%)
Aug 25, 2020 2.510 2.520 2.440 2.480 126,271 -0.02(-0.80%)
Aug 24, 2020 2.560 2.560 2.350 2.500 120,441 -0.08(-3.10%)
Aug 21, 2020 2.640 2.700 2.580 2.580 58,590 -0.17(-6.18%)
Aug 20, 2020 2.790 2.790 2.740 2.750 27,167 -0.04(-1.43%)
Aug 19, 2020 2.840 2.840 2.760 2.790 68,670 -0.01(-0.36%)
Aug 18, 2020 2.880 2.880 2.780 2.800 62,203 +0.02(+0.72%)
Aug 17, 2020 2.790 2.880 2.710 2.780 68,544 +0.10(+3.73%)
Aug 14, 2020 2.690 2.700 2.580 2.680 14,144 -0.01(-0.37%)
Aug 13, 2020 2.710 2.750 2.660 2.690 81,200 +0.01(+0.37%)
Aug 12, 2020 2.700 2.760 2.610 2.680 129,764 -0.05(-1.83%)
Aug 11, 2020 2.630 2.820 2.540 2.730 421,231 -0.07(-2.50%)
Aug 10, 2020 2.720 2.890 2.720 2.800 147,755 +0.03(+1.08%)
Aug 07, 2020 2.790 2.800 2.680 2.770 67,779 +0.00(+0.00%)
Aug 06, 2020 2.980 2.990 2.770 2.770 109,877 -0.19(-6.42%)
Aug 05, 2020 3.000 3.000 2.940 2.960 119,096 -0.02(-0.67%)
Aug 04, 2020 2.780 2.980 2.780 2.980 156,676 +0.21(+7.58%)
Jul 31, 2020 2.770 2.770 2.770 0 -0.03(-1.07%)
Jul 30, 2020 2.790 2.820 2.770 2.800 55,264 +0.02(+0.72%)
Jul 29, 2020 2.900 2.900 2.750 2.780 131,135 -0.12(-4.14%)
Jul 28, 2020 2.930 2.950 2.850 2.900 55,267 -0.08(-2.68%)
Jul 27, 2020 3.100 3.100 2.900 2.980 113,571 -0.02(-0.67%)
Jul 24, 2020 2.870 3.140 2.830 3.000 325,558 +0.20(+7.14%)
Jul 23, 2020 2.820 2.880 2.790 2.800 105,338 +0.00(+0.00%)
Jul 22, 2020 2.740 2.820 2.720 2.800 95,931 +0.10(+3.70%)
Jul 21, 2020 2.700 2.760 2.590 2.700 190,394 +0.08(+3.05%)
Jul 20, 2020 2.700 2.830 2.580 2.620 185,627 -0.16(-5.76%)
Jul 17, 2020 2.650 2.850 2.650 2.780 100,846 +0.12(+4.51%)
Jul 16, 2020 2.850 2.860 2.600 2.660 84,266 -0.19(-6.67%)
Jul 15, 2020 2.780 2.850 2.750 2.850 43,416 +0.11(+4.01%)
Jul 14, 2020 2.940 2.950 2.720 2.740 110,639 -0.14(-4.86%)
Jul 13, 2020 2.930 3.080 2.870 2.880 357,895 +0.17(+6.27%)
Jul 10, 2020 2.600 2.950 2.600 2.710 399,588 +0.09(+3.44%)
Jul 09, 2020 2.410 2.660 2.390 2.620 439,159 +0.34(+14.91%)
Jul 08, 2020 2.280 2.360 2.270 2.280 251,697 +0.05(+2.24%)
Jul 07, 2020 1.980 2.250 1.950 2.230 535,022 +0.23(+11.50%)
Jul 06, 2020 2.000 2.000 1.970 2.000 328,636 +0.00(+0.00%)
Jul 03, 2020 1.930 2.000 1.900 2.000 71,536 +0.09(+4.71%)
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.