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

Steppe Gold Limited (OP: STPGF )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
May 31, 2023 0.7200 0.7208 0.7185 0.7208 6,490 +0.03(+4.81%)
May 26, 2023 0.6877 50 -0.00(-0.32%)
May 25, 2023 0.6900 0.6970 0.6899 0.6899 2,130 -0.02(-2.72%)
May 24, 2023 0.7300 0.7300 0.7000 0.7092 7,095 -0.03(-3.59%)
May 23, 2023 0.7356 0.7416 0.7356 0.7356 2,639 +0.01(+1.98%)
May 19, 2023 0.7213 0 -0.01(-1.76%)
May 17, 2023 0.7342 10 -0.02(-2.69%)
May 16, 2023 0.7401 0.7545 0.7401 0.7545 2,423 +0.01(+0.87%)
May 15, 2023 0.7600 0.7600 0.7480 0.7480 21,960 -0.01(-0.81%)
May 12, 2023 0.7673 0.7673 0.7541 0.7541 4,810 -0.02(-2.78%)
May 11, 2023 0.7800 0.7800 0.7757 0.7757 1,557 +0.01(+1.40%)
May 10, 2023 0.7700 0.7700 0.7650 0.7650 21,040 +0.00(+0.24%)
May 09, 2023 0.7812 0.7812 0.7632 0.7632 1,200 -0.03(-3.85%)
May 08, 2023 0.8005 0.8005 0.7938 0.7938 725 +0.01(+0.74%)
May 04, 2023 0.7880 0 +0.02(+2.83%)
May 03, 2023 0.7663 0.7663 0.7663 0.7663 1,000 -0.02(-2.75%)
May 02, 2023 0.7834 0.7880 0.7834 0.7880 6,000 +0.04(+5.21%)
May 01, 2023 0.7578 0.7578 0.7490 0.7490 755 +0.00(+0.40%)
Apr 27, 2023 0.7460 10 -0.01(-1.22%)
Apr 26, 2023 0.7662 0.7662 0.7538 0.7552 11,866 -0.01(-1.44%)
Apr 25, 2023 0.7783 0.7783 0.7662 0.7662 3,100 -0.01(-1.26%)
Apr 24, 2023 0.7800 0.7800 0.7760 0.7760 2,909 -0.01(-1.80%)
Apr 20, 2023 0.7902 145 -0.01(-1.84%)
Apr 19, 2023 0.8065 0.8065 0.8050 0.8050 11,025 -0.01(-1.50%)
Apr 18, 2023 0.8173 0.8173 0.8173 0.8173 1,210 +0.00(+0.00%)
Apr 17, 2023 0.8450 0.8450 0.8173 0.8173 2,192 -0.04(-4.89%)
Apr 14, 2023 0.8593 0.8593 0.8593 0.8593 150 +0.00(+0.03%)
Apr 13, 2023 0.8800 0.8800 0.8563 0.8590 22,550 -0.01(-1.28%)
Apr 11, 2023 0.8701 1 +0.01(+1.17%)
Apr 10, 2023 0.8600 0.8772 0.8600 0.8600 16,225 +0.01(+1.20%)
Apr 06, 2023 0.8726 0.8726 0.8400 0.8498 75,500 -0.01(-1.38%)
Apr 05, 2023 0.8300 0.8617 0.8300 0.8617 21,316 +0.02(+1.78%)
Apr 04, 2023 0.8000 0.8644 0.7864 0.8466 128,599 +0.05(+5.82%)
Apr 03, 2023 0.7838 0.8000 0.7838 0.8000 48,650 +0.03(+3.75%)
Mar 31, 2023 0.7999 0.7999 0.7682 0.7711 5,650 -0.01(-1.20%)
Mar 29, 2023 0.7805 0 +0.00(+0.26%)
Mar 28, 2023 0.7785 0.7785 0.7785 0.7785 600 +0.00(+0.45%)
Mar 27, 2023 0.7750 0.7750 0.7290 0.7750 1,290 +0.02(+2.19%)
Mar 24, 2023 0.7584 0.7584 0.7584 0.7584 200 -0.01(-0.80%)
Mar 22, 2023 0.7645 0 +0.03(+3.53%)
Mar 21, 2023 0.7532 0.7608 0.7384 0.7384 6,000 -0.02(-2.20%)
Mar 20, 2023 0.7550 0.7550 0.7550 0.7550 874 +0.00(+0.63%)
Mar 17, 2023 0.7503 0.7503 0.7503 0.7503 1,500 -0.00(-0.62%)
Mar 16, 2023 0.7700 0.7700 0.7550 0.7550 4,100 -0.01(-1.31%)
Mar 15, 2023 0.7446 0.7650 0.7446 0.7650 6,000 +0.00(+0.26%)
Mar 14, 2023 0.7630 0.7630 0.7630 0.7630 1,200 +0.00(+0.22%)
Mar 13, 2023 0.7446 0.7613 0.7446 0.7613 16,300 +0.02(+2.91%)
Mar 10, 2023 0.7500 0.7619 0.7369 0.7398 13,356 -0.02(-2.41%)
Mar 09, 2023 0.7980 0.7980 0.7581 0.7581 3,904 -0.03(-3.43%)
Mar 08, 2023 0.8000 0.8000 0.7839 0.7850 6,800 -0.01(-0.71%)
Mar 07, 2023 0.7870 0.8000 0.7870 0.7906 63,501 -0.01(-1.11%)
Mar 06, 2023 0.7856 0.7995 0.7658 0.7995 4,669 +0.02(+2.64%)
Mar 03, 2023 0.7761 0.7789 0.7562 0.7789 4,165 +0.00(+0.00%)
Mar 02, 2023 0.7787 0.7800 0.7787 0.7789 618 +0.01(+0.83%)
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.