Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Limited (OP: STPGF )

0.4813 +0.0097 (+2.06%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.5699 0 +0.02(+4.15%)
Jan 30, 2024 0.5270 0.5472 0.5270 0.5472 7,550 +0.03(+5.25%)
Jan 29, 2024 0.5187 0.5201 0.5187 0.5199 2,813 -0.01(-1.35%)
Jan 26, 2024 0.5270 0.5270 0.5270 0.5270 1,010 -0.02(-3.74%)
Jan 25, 2024 0.4800 0.5475 0.4760 0.5475 48,570 +0.07(+14.88%)
Jan 24, 2024 0.4850 0.4950 0.4766 0.4766 62,919 -0.03(-5.62%)
Jan 23, 2024 0.5163 0.5163 0.4997 0.5050 98,690 +0.02(+4.66%)
Jan 22, 2024 0.4901 0.4901 0.4825 0.4825 47,825 -0.01(-1.79%)
Jan 19, 2024 0.4950 0.5010 0.4913 0.4913 5,800 -0.01(-1.58%)
Jan 18, 2024 0.4992 0.4992 0.4992 0.4992 357 +0.02(+3.78%)
Jan 17, 2024 0.4987 0.4987 0.4800 0.4810 32,679 -0.02(-4.53%)
Jan 16, 2024 0.5164 0.5300 0.5038 0.5038 6,926 -0.03(-6.34%)
Jan 12, 2024 0.5379 0.5379 0.5379 0.5379 300 -0.00(-0.39%)
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 550 -0.01(-1.10%)
Jan 10, 2024 0.5381 0.5460 0.5376 0.5460 3,719 +0.01(+1.26%)
Jan 09, 2024 0.5520 0.5560 0.5392 0.5392 28,000 +0.00(+0.58%)
Jan 08, 2024 0.5250 0.5567 0.5250 0.5361 2,660 -0.02(-3.56%)
Jan 05, 2024 0.5559 0.5637 0.5559 0.5559 742 -0.00(-0.34%)
Jan 04, 2024 0.5595 0.5595 0.5576 0.5578 955 +0.01(+2.65%)
Jan 03, 2024 0.5500 0.5500 0.5434 0.5434 4,450 -0.02(-2.95%)
Jan 02, 2024 0.5784 0.5887 0.5599 0.5599 25,100 -0.01(-1.03%)
Dec 29, 2023 0.5632 0.5779 0.5632 0.5657 25,020 +0.01(+1.82%)
Dec 27, 2023 0.5556 10,000 +0.00(+0.40%)
Dec 22, 2023 0.5534 0 +0.02(+3.13%)
Dec 21, 2023 0.5298 0.5366 0.5108 0.5366 6,049 +0.00(+0.88%)
Dec 20, 2023 0.5344 0.5591 0.5319 0.5319 8,500 +0.00(+0.36%)
Dec 19, 2023 0.5414 0.5510 0.5300 0.5300 5,900 -0.00(-0.69%)
Dec 18, 2023 0.5585 0.5639 0.5337 0.5337 41,214 -0.04(-6.37%)
Dec 15, 2023 0.5799 0.5800 0.5700 0.5700 15,462 -0.01(-1.06%)
Dec 14, 2023 0.5403 0.5761 0.5403 0.5761 17,825 +0.02(+3.62%)
Dec 13, 2023 0.5090 0.5588 0.4855 0.5560 68,395 +0.04(+8.59%)
Dec 12, 2023 0.5146 0.5146 0.5120 0.5120 2,500 -0.03(-5.15%)
Dec 11, 2023 0.5456 0.5599 0.5300 0.5398 15,680 -0.02(-3.50%)
Dec 08, 2023 0.5500 0.5594 0.5500 0.5594 1,500 -0.01(-2.49%)
Dec 07, 2023 0.5810 0.5810 0.5734 0.5737 5,600 -0.02(-2.73%)
Dec 06, 2023 0.6030 0.6030 0.5898 0.5898 595 -0.01(-0.91%)
Dec 05, 2023 0.6072 0.6072 0.5881 0.5952 36,337 -0.01(-2.41%)
Dec 04, 2023 0.5979 0.6099 0.5979 0.6099 3,604 +0.00(+0.53%)
Dec 01, 2023 0.6145 0.6145 0.5952 0.6067 69,908 -0.00(-0.20%)
Nov 30, 2023 0.5950 0.6145 0.5950 0.6079 9,403 +0.01(+2.25%)
Nov 29, 2023 0.5758 0.5950 0.5758 0.5945 9,037 +0.02(+4.08%)
Nov 28, 2023 0.5000 0.5712 0.5000 0.5712 17,793 +0.05(+9.59%)
Nov 27, 2023 0.5098 0.5212 0.5098 0.5212 3,634 +0.00(+0.79%)
Nov 24, 2023 0.5248 0.5248 0.5171 0.5171 1,297 +0.01(+1.67%)
Nov 22, 2023 0.5093 0.5093 0.5086 0.5086 700 +0.00(+0.34%)
Nov 21, 2023 0.5028 0.5069 0.5028 0.5069 5,144 +0.00(+0.84%)
Nov 20, 2023 0.5027 0.5027 0.5027 0.5027 250 +0.02(+5.10%)
Nov 17, 2023 0.4891 0.4891 0.4783 0.4783 8,245 -0.01(-1.52%)
Nov 16, 2023 0.4843 0.4895 0.4750 0.4857 4,245 -0.01(-1.08%)
Nov 15, 2023 0.4910 0.4910 0.4910 0.4910 10,000 +0.00(+0.61%)
Nov 14, 2023 0.4708 0.4900 0.4708 0.4880 80,750 +0.02(+3.48%)
Nov 13, 2023 0.4776 0.4992 0.4716 0.4716 3,185 -0.02(-3.70%)
Nov 10, 2023 0.5110 0.5110 0.4895 0.4897 1,752 -0.02(-4.04%)
Nov 09, 2023 0.5103 0.5103 0.5103 0.5103 1,000 -0.00(-0.25%)
Nov 08, 2023 0.5223 0.5250 0.5116 0.5116 3,017 -0.02(-2.96%)
Nov 07, 2023 0.5272 0.5272 0.5272 0.5272 5,290 -0.01(-1.90%)
Nov 03, 2023 0.5374 0 +0.03(+6.29%)
Nov 02, 2023 0.5147 0.5148 0.5056 0.5056 14,425 -0.00(-0.86%)
Nov 01, 2023 0.5150 0.5150 0.5046 0.5100 18,500 -0.01(-0.97%)
Oct 31, 2023 0.5150 0.5150 0.5150 0.5150 1,500 +0.00(+0.78%)
Oct 30, 2023 0.5279 0.5313 0.5110 0.5110 2,439 +0.01(+1.21%)
Oct 27, 2023 0.5300 0.5348 0.5049 0.5049 15,250 -0.03(-5.38%)
Oct 26, 2023 0.5521 0.5521 0.5206 0.5336 7,817 -0.04(-6.39%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 435 -0.02(-3.88%)
Oct 24, 2023 0.5930 0.5930 0.5930 0.5930 500 -0.00(-0.59%)
Oct 23, 2023 0.5965 0.5965 0.5689 0.5965 2,175 +0.03(+6.14%)
Oct 20, 2023 0.5399 0.5620 0.5399 0.5620 4,400 +0.03(+5.88%)
Oct 19, 2023 0.5200 0.5322 0.5200 0.5308 15,730 +0.01(+2.10%)
Oct 18, 2023 0.4900 0.5296 0.4900 0.5199 16,566 +0.03(+5.86%)
Oct 17, 2023 0.4837 0.4911 0.4837 0.4911 6,580 +0.01(+1.53%)
Oct 16, 2023 0.4774 0.4837 0.4774 0.4837 3,400 +0.00(+0.23%)
Oct 13, 2023 0.4789 0.4826 0.4789 0.4826 8,156 +0.02(+5.14%)
Oct 11, 2023 0.4590 0 -0.02(-4.16%)
Oct 10, 2023 0.4769 0.4806 0.4658 0.4789 14,027 +0.02(+3.41%)
Oct 06, 2023 0.4631 0 -0.02(-3.32%)
Oct 05, 2023 0.4780 0.4790 0.4600 0.4790 29,105 +0.01(+2.15%)
Oct 04, 2023 0.4730 0.4730 0.4689 0.4689 1,105 -0.00(-0.36%)
Oct 03, 2023 0.4560 0.4706 0.4560 0.4706 1,539 +0.01(+2.24%)
Oct 02, 2023 0.4666 0.4666 0.4603 0.4603 2,022 -0.00(-1.01%)
Sep 29, 2023 0.4656 0.4656 0.4650 0.4650 1,500 -0.00(-0.53%)
Sep 27, 2023 0.4675 0 -0.01(-1.37%)
Sep 26, 2023 0.4741 0.4856 0.4734 0.4740 4,450 -0.03(-5.20%)
Sep 25, 2023 0.5000 0.5000 0.5000 0.5000 11,000 +0.02(+3.95%)
Sep 19, 2023 0.4810 0 -0.02(-4.58%)
Sep 18, 2023 0.4879 0.5041 0.4879 0.5041 6,542 +0.02(+4.91%)
Sep 15, 2023 0.4832 0.4840 0.4805 0.4805 22,900 -0.00(-0.56%)
Sep 14, 2023 0.4832 0.4832 0.4800 0.4832 6,100 +0.00(+0.65%)
Sep 13, 2023 0.4946 0.4946 0.4801 0.4801 6,500 -0.01(-2.85%)
Sep 12, 2023 0.5000 0.5000 0.4942 0.4942 750 -0.01(-1.75%)
Sep 11, 2023 0.5050 0.5050 0.4974 0.5030 16,863 +0.00(+0.08%)
Sep 08, 2023 0.5026 0.5026 0.5026 0.5026 4,505 -0.00(-0.32%)
Sep 07, 2023 0.5199 0.5199 0.5014 0.5042 7,420 -0.01(-2.10%)
Sep 06, 2023 0.5158 0.5158 0.5150 0.5150 4,000 +0.01(+1.60%)
Sep 05, 2023 0.5063 0.5069 0.5063 0.5069 20,500 -0.04(-6.63%)
Aug 31, 2023 0.5429 0 +0.01(+1.00%)
Aug 28, 2023 0.5375 0 +0.00(+0.49%)
Aug 25, 2023 0.5441 0.5445 0.5349 0.5349 3,600 -0.02(-3.67%)
Aug 24, 2023 0.5560 0.5579 0.5552 0.5553 5,930 +0.01(+1.54%)
Aug 23, 2023 0.5425 0.5530 0.5425 0.5469 44,000 +0.01(+1.56%)
Aug 22, 2023 0.5385 0.5385 0.5385 0.5385 439 -0.01(-1.01%)
Aug 21, 2023 0.5426 0.5440 0.5366 0.5440 4,951 -0.02(-2.86%)
Aug 18, 2023 0.5270 0.5600 0.5270 0.5600 3,088 +0.01(+1.16%)
Aug 17, 2023 0.5668 0.5668 0.5536 0.5536 5,436 -0.01(-1.90%)
Aug 15, 2023 0.5643 0 +0.00(+0.57%)
Aug 14, 2023 0.5663 0.5663 0.5611 0.5611 21,100 -0.01(-2.26%)
Aug 11, 2023 0.5784 0.5784 0.5741 0.5741 550 -0.01(-2.06%)
Aug 10, 2023 0.5862 0.5862 0.5862 0.5862 453 -0.01(-1.03%)
Aug 09, 2023 0.5923 0.5923 0.5923 0.5923 150 +0.02(+4.09%)
Aug 08, 2023 0.5900 0.5900 0.5690 0.5690 7,181 -0.01(-1.90%)
Aug 07, 2023 0.5748 0.5800 0.5416 0.5800 5,882 +0.00(+0.21%)
Aug 04, 2023 0.5788 0.5788 0.5788 0.5788 453 +0.01(+1.72%)
Aug 03, 2023 0.5701 0.5709 0.5690 0.5690 23,610 -0.00(-0.70%)
Aug 02, 2023 0.5850 0.5850 0.5701 0.5730 3,000 -0.02(-2.80%)
Aug 01, 2023 0.5944 0.5944 0.5895 0.5895 500 -0.00(-0.59%)
Jul 31, 2023 0.5930 0.6000 0.5930 0.5930 13,000 +0.00(+0.03%)
Jul 28, 2023 0.5933 0.6000 0.5922 0.5928 18,900 +0.00(+0.47%)
Jul 27, 2023 0.5915 0.5960 0.5900 0.5900 26,027 +0.00(+0.00%)
Jul 26, 2023 0.5900 0.5900 0.5900 0.5900 2,002 -0.02(-3.48%)
Jul 25, 2023 0.6000 0.6113 0.6000 0.6113 4,520 +0.00(+0.59%)
Jul 24, 2023 0.6198 0.6198 0.6077 0.6077 13,926 -0.01(-0.83%)
Jul 21, 2023 0.6092 0.6200 0.6013 0.6128 38,700 +0.00(+0.61%)
Jul 20, 2023 0.6218 0.6218 0.6091 0.6091 4,500 -0.02(-3.41%)
Jul 19, 2023 0.6306 0.6306 0.6306 0.6306 1,000 +0.01(+1.71%)
Jul 18, 2023 0.6164 0.6332 0.5900 0.6200 9,947 +0.03(+4.55%)
Jul 17, 2023 0.6100 0.6150 0.5915 0.5930 94,757 -0.03(-4.31%)
Jul 14, 2023 0.6293 0.6296 0.6129 0.6197 13,304 -0.00(-0.24%)
Jul 13, 2023 0.6500 0.6500 0.6212 0.6212 3,741 -0.01(-1.21%)
Jul 12, 2023 0.6517 0.6600 0.6288 0.6288 2,585 -0.00(-0.51%)
Jul 11, 2023 0.6535 0.6567 0.6320 0.6320 25,483 -0.02(-2.39%)
Jul 10, 2023 0.6329 0.6475 0.6329 0.6475 2,900 +0.01(+2.32%)
Jul 07, 2023 0.6517 0.6517 0.6328 0.6328 2,216 -0.02(-3.40%)
Jul 06, 2023 0.6551 0.6551 0.6551 0.6551 567 +0.00(+0.48%)
Jul 05, 2023 0.6500 0.6520 0.6407 0.6520 12,610 +0.00(+0.38%)
Jun 30, 2023 0.6495 0 +0.01(+1.48%)
Jun 29, 2023 0.6519 0.6519 0.6400 0.6400 1,954 +0.00(+0.33%)
Jun 27, 2023 0.6379 0 +0.03(+4.57%)
Jun 26, 2023 0.6520 0.6520 0.6063 0.6100 6,110 -0.04(-5.86%)
Jun 23, 2023 0.6700 0.6700 0.6424 0.6480 4,081 -0.03(-3.76%)
Jun 22, 2023 0.6700 0.6733 0.6650 0.6733 3,150 +0.00(+0.49%)
Jun 21, 2023 0.6770 0.6866 0.6700 0.6700 14,801 -0.01(-0.93%)
Jun 20, 2023 0.6666 0.6763 0.6666 0.6763 7,032 +0.00(+0.22%)
Jun 16, 2023 0.7008 0.7103 0.6748 0.6748 800 -0.01(-1.24%)
Jun 15, 2023 0.6900 0.6900 0.6833 0.6833 1,300 -0.00(-0.45%)
Jun 14, 2023 0.6907 0.6907 0.6864 0.6864 2,000 +0.01(+1.25%)
Jun 12, 2023 0.6779 0 -0.02(-2.16%)
Jun 09, 2023 0.6929 0.6929 0.6929 0.6929 900 -0.00(-0.42%)
Jun 08, 2023 0.7066 0.7066 0.6925 0.6958 6,520 -0.01(-1.60%)
Jun 07, 2023 0.7071 0.7071 0.7071 0.7071 4,500 +0.00(+0.01%)
Jun 06, 2023 0.7070 0.7070 0.7070 0.7070 1,050 +0.00(+0.04%)
Jun 05, 2023 0.6843 0.7067 0.6843 0.7067 1,100 +0.00(+0.48%)
Jun 02, 2023 0.7140 0.7192 0.7033 0.7033 6,100 -0.02(-2.93%)
Jun 01, 2023 0.7245 0.7245 0.7245 0.7245 267 +0.00(+0.51%)
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%)
Mar 01, 2023 0.8200 0.8200 0.7700 0.7725 3,388 -0.01(-1.57%)
Feb 28, 2023 0.8018 0.8018 0.7828 0.7848 8,209 -0.02(-1.90%)
Feb 27, 2023 0.7994 0.8116 0.7990 0.8000 14,173 +0.02(+2.41%)
Feb 24, 2023 0.7900 0.8060 0.7812 0.7812 14,991 -0.01(-1.45%)
Feb 23, 2023 0.7911 0.7927 0.7911 0.7927 600 +0.01(+1.63%)
Feb 22, 2023 0.7850 0.8000 0.7800 0.7800 4,100 +0.00(+0.00%)
Feb 21, 2023 0.7800 0.7800 0.7800 0.7800 2,550 +0.01(+1.30%)
Feb 16, 2023 0.7700 0 -0.02(-1.91%)
Feb 15, 2023 0.7762 0.7850 0.7762 0.7850 6,000 +0.00(+0.00%)
Feb 14, 2023 0.7850 0.7850 0.7850 0.7850 400 +0.02(+1.95%)
Feb 13, 2023 0.7700 0.7700 0.7700 0.7700 201 +0.00(+0.10%)
Feb 10, 2023 0.7692 0.7692 0.7692 0.7692 1,900 -0.02(-2.82%)
Feb 09, 2023 0.7915 0.7915 0.7915 0.7915 1,520 +0.01(+1.77%)
Feb 08, 2023 0.7881 0.7881 0.7777 0.7777 400 -0.01(-1.56%)
Feb 06, 2023 0.7900 0 +0.00(+0.00%)
Feb 03, 2023 0.7932 0.8100 0.7900 0.7900 6,850 -0.08(-9.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.