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

Steppe Gold Limited (OP: STPGF )

0.4541 +0.0216 (+4.99%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4514 0.4541 0.4514 0.4541 3,000 +0.02(+4.99%)
Nov 21, 2024 0.4349 0.4349 0.4219 0.4325 7,897 -0.00(-0.83%)
Nov 20, 2024 0.4477 0.4502 0.4178 0.4361 65,500 -0.02(-4.57%)
Nov 19, 2024 0.4600 0.4600 0.4570 0.4570 3,398 -0.02(-5.07%)
Nov 18, 2024 0.4814 0.4814 0.4814 0.4814 2,000 -0.01(-1.96%)
Nov 15, 2024 0.4833 0.4910 0.4833 0.4910 24,000 +0.02(+3.61%)
Nov 14, 2024 0.4706 0.4800 0.4705 0.4739 3,940 -0.01(-1.21%)
Nov 13, 2024 0.4800 0.4800 0.4738 0.4797 1,551 -0.01(-2.28%)
Nov 12, 2024 0.4960 0.4960 0.4879 0.4909 1,150 +0.00(+0.74%)
Nov 11, 2024 0.4908 0.5087 0.4873 0.4873 34,657 -0.05(-9.41%)
Nov 08, 2024 0.5353 0.5379 0.5353 0.5379 3,140 -0.03(-4.48%)
Nov 06, 2024 0.5631 0 -0.00(-0.46%)
Nov 05, 2024 0.5717 0.5717 0.5657 0.5657 1,534 +0.01(+0.95%)
Nov 04, 2024 0.5601 0.5604 0.5520 0.5604 1,400 +0.01(+1.76%)
Nov 01, 2024 0.5610 0.5677 0.5500 0.5507 32,255 -0.01(-2.01%)
Oct 31, 2024 0.5820 0.5820 0.5610 0.5620 48,642 -0.04(-5.91%)
Oct 30, 2024 0.6180 0.6191 0.5960 0.5973 72,000 -0.01(-1.04%)
Oct 29, 2024 0.5995 0.6036 0.5806 0.6036 43,499 +0.01(+1.89%)
Oct 28, 2024 0.6014 0.6014 0.5889 0.5924 6,500 -0.02(-2.89%)
Oct 25, 2024 0.6149 0.6149 0.6100 0.6100 3,000 +0.01(+1.16%)
Oct 24, 2024 0.6433 0.6433 0.6030 0.6030 46,318 -0.04(-5.93%)
Oct 23, 2024 0.6200 0.6410 0.6058 0.6410 126,203 +0.03(+4.50%)
Oct 22, 2024 0.6041 0.6163 0.6040 0.6134 86,017 +0.04(+6.42%)
Oct 21, 2024 0.6000 0.6000 0.5764 0.5764 26,901 -0.02(-3.53%)
Oct 18, 2024 0.5880 0.5975 0.5840 0.5975 51,700 +0.01(+2.36%)
Oct 17, 2024 0.5837 0.5837 0.5837 0.5837 10,000 +0.00(+0.45%)
Oct 16, 2024 0.5808 0.5811 0.5808 0.5811 18,850 +0.00(+0.83%)
Oct 15, 2024 0.5710 0.5809 0.5710 0.5763 17,400 +0.01(+1.71%)
Oct 14, 2024 0.5250 0.5666 0.5250 0.5666 550 -0.01(-2.44%)
Oct 11, 2024 0.5808 0.5808 0.5808 0.5808 153 +0.00(+0.59%)
Oct 10, 2024 0.5774 0.5800 0.5774 0.5774 10,348 -0.01(-1.38%)
Oct 09, 2024 0.5664 0.5855 0.5640 0.5855 9,310 +0.04(+7.41%)
Oct 08, 2024 0.5451 0.5451 0.5451 0.5451 1,521 -0.01(-2.03%)
Oct 07, 2024 0.5651 0.5700 0.5564 0.5564 2,790 -0.02(-2.96%)
Oct 04, 2024 0.5766 0.5766 0.5734 0.5734 4,500 -0.01(-1.82%)
Oct 03, 2024 0.5753 0.5840 0.5753 0.5840 36,000 +0.01(+1.76%)
Oct 02, 2024 0.5829 0.5829 0.5739 0.5739 1,140 -0.02(-3.74%)
Oct 01, 2024 0.5850 0.5972 0.5700 0.5962 29,800 +0.05(+9.33%)
Sep 30, 2024 0.5453 0.5453 0.5453 0.5453 2,100 -0.03(-4.43%)
Sep 27, 2024 0.5777 0.5999 0.5592 0.5706 23,900 +0.02(+4.35%)
Sep 26, 2024 0.5650 0.5650 0.5468 0.5468 19,000 -0.02(-3.26%)
Sep 25, 2024 0.5542 0.5652 0.5542 0.5652 33,624 +0.01(+0.95%)
Sep 24, 2024 0.5420 0.5599 0.5259 0.5599 26,527 +0.03(+5.82%)
Sep 23, 2024 0.5234 0.5291 0.5234 0.5291 10,250 -0.01(-2.27%)
Sep 20, 2024 0.5107 0.5414 0.5066 0.5414 18,800 +0.04(+7.74%)
Sep 19, 2024 0.5090 0.5100 0.4860 0.5025 12,575 -0.00(-0.50%)
Sep 18, 2024 0.5090 0.5090 0.5050 0.5050 16,000 +0.00(+0.80%)
Sep 17, 2024 0.5010 0.5010 0.5010 0.5010 2,500 +0.01(+1.03%)
Sep 16, 2024 0.5002 0.5035 0.4927 0.4959 17,000 +0.00(+0.61%)
Sep 13, 2024 0.4883 0.5072 0.4883 0.4929 17,818 +0.06(+12.79%)
Sep 11, 2024 0.4370 0 -0.00(-0.70%)
Sep 10, 2024 0.4450 0.4450 0.4401 0.4401 34,030 -0.00(-1.10%)
Sep 09, 2024 0.4450 0.4450 0.4414 0.4450 10,450 -0.03(-6.57%)
Sep 05, 2024 0.4763 0 +0.02(+4.54%)
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.