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 (%)
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%)
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.