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 (%)
May 28, 2021 1.810 1.810 1.796 1.800 2,705 -0.04(-2.17%)
May 27, 2021 1.820 1.850 1.820 1.840 2,100 +0.02(+0.90%)
May 26, 2021 1.836 1.840 1.820 1.824 6,210 +0.01(+0.45%)
May 25, 2021 1.734 1.815 1.730 1.815 12,801 +0.09(+4.94%)
May 24, 2021 1.770 1.770 1.560 1.730 14,320 -0.00(-0.08%)
May 21, 2021 1.699 1.750 1.690 1.731 11,352 +0.09(+5.46%)
May 20, 2021 1.664 1.664 1.590 1.642 20,696 -0.02(-1.00%)
May 19, 2021 1.610 1.720 1.610 1.658 15,642 -0.09(-5.20%)
May 18, 2021 1.712 1.750 1.712 1.749 8,400 +0.02(+1.11%)
May 17, 2021 1.750 1.750 1.724 1.730 6,864 -0.11(-5.77%)
May 14, 2021 1.836 1.836 1.836 1.836 200 +0.05(+2.56%)
May 13, 2021 1.794 1.794 1.790 1.790 700 -0.06(-3.24%)
May 12, 2021 1.866 1.866 1.850 1.850 405 -0.03(-1.60%)
May 11, 2021 1.900 1.900 1.880 1.880 1,975 +0.03(+1.85%)
May 10, 2021 1.870 1.920 1.846 1.846 22,520 +0.03(+1.42%)
May 07, 2021 1.830 1.855 1.810 1.820 14,992 -0.01(-0.29%)
May 06, 2021 1.840 1.840 1.793 1.825 14,749 +0.07(+3.95%)
May 05, 2021 1.769 1.786 1.752 1.756 4,090 -0.04(-2.34%)
May 04, 2021 1.800 1.800 1.770 1.798 3,807 +0.00(+0.03%)
May 03, 2021 1.820 1.820 1.793 1.798 1,791 -0.02(-1.17%)
Apr 30, 2021 1.790 1.819 1.780 1.819 3,500 +0.01(+0.50%)
Apr 29, 2021 1.791 1.820 1.773 1.810 14,160 +0.01(+0.32%)
Apr 28, 2021 1.760 1.804 1.760 1.804 6,900 +0.00(+0.18%)
Apr 27, 2021 1.801 1.801 1.801 1.801 800 +0.05(+2.89%)
Apr 26, 2021 1.750 1.750 1.750 1.750 10,038 +0.02(+1.45%)
Apr 23, 2021 1.730 1.746 1.700 1.725 10,400 -0.00(-0.24%)
Apr 22, 2021 1.730 1.738 1.710 1.729 10,625 -0.01(-0.57%)
Apr 21, 2021 1.724 1.739 1.724 1.739 2,625 +0.01(+0.65%)
Apr 20, 2021 1.740 1.740 1.728 1.728 2,900 -0.02(-1.10%)
Apr 19, 2021 1.728 1.747 1.706 1.747 1,840 +0.03(+2.03%)
Apr 16, 2021 1.695 1.712 1.687 1.712 1,800 +0.03(+1.93%)
Apr 15, 2021 1.726 1.726 1.680 1.680 375 +0.01(+0.60%)
Apr 14, 2021 1.670 1.670 1.670 1.670 910 +0.00(+0.00%)
Apr 13, 2021 1.650 1.670 1.650 1.670 4,600 +0.01(+0.40%)
Apr 12, 2021 1.674 1.690 1.663 1.663 6,547 +0.01(+0.65%)
Apr 09, 2021 1.670 1.670 1.644 1.653 1,700 -0.02(-1.13%)
Apr 08, 2021 1.660 1.685 1.621 1.671 34,892 -0.08(-4.49%)
Apr 07, 2021 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Apr 06, 2021 1.760 1.762 1.742 1.760 2,500 -0.03(-1.74%)
Apr 05, 2021 1.760 1.830 1.750 1.791 6,200 +0.10(+5.76%)
Apr 01, 2021 1.718 1.720 1.694 1.694 1,500 -0.01(-0.32%)
Mar 31, 2021 1.618 1.750 1.599 1.699 16,305 +0.03(+1.74%)
Mar 30, 2021 1.570 1.735 1.570 1.670 26,784 -0.16(-8.93%)
Mar 29, 2021 2.050 2.050 1.834 1.834 3,252 +0.02(+1.19%)
Mar 26, 2021 1.820 1.820 1.812 1.812 2,100 +0.00(+0.27%)
Mar 25, 2021 1.837 1.870 1.790 1.807 14,905 -0.02(-1.29%)
Mar 24, 2021 1.800 1.855 1.760 1.831 22,855 -0.02(-1.31%)
Mar 23, 2021 1.917 1.917 1.825 1.855 18,650 -0.02(-1.19%)
Mar 22, 2021 1.939 1.939 1.878 1.878 2,851 -0.03(-1.70%)
Mar 19, 2021 1.919 1.935 1.900 1.910 8,400 +0.06(+3.19%)
Mar 18, 2021 1.851 1.874 1.851 1.851 602 -0.01(-0.74%)
Mar 17, 2021 1.865 1.865 1.865 1.865 100 +0.07(+4.12%)
Mar 16, 2021 1.797 1.820 1.791 1.791 3,300 -0.02(-1.18%)
Mar 15, 2021 1.775 1.821 1.750 1.812 16,980 -0.04(-2.42%)
Mar 12, 2021 1.894 1.895 1.857 1.857 400 -0.09(-4.75%)
Mar 11, 2021 1.930 1.950 1.930 1.950 4,395 +0.03(+1.34%)
Mar 10, 2021 1.930 1.930 1.910 1.924 5,805 +0.19(+10.75%)
Mar 09, 2021 1.738 1.738 1.738 90 +0.00(+0.00%)
Mar 08, 2021 1.745 1.745 1.738 1.738 2,000 +0.01(+0.46%)
Mar 05, 2021 1.740 1.792 1.686 1.730 15,500 -0.12(-6.52%)
Mar 04, 2021 1.750 1.891 1.750 1.850 2,130 -0.10(-4.92%)
Mar 03, 2021 1.946 1.946 1.946 1.946 404 -0.05(-2.71%)
Mar 02, 2021 1.961 2.000 1.930 2.000 2,530 +0.14(+7.74%)
Mar 01, 2021 1.872 1.872 1.830 1.856 3,395 -0.02(-0.83%)
Feb 26, 2021 2.082 2.082 1.849 1.872 10,300 -0.04(-1.99%)
Feb 25, 2021 2.107 2.107 1.881 1.910 13,408 -0.08(-3.88%)
Feb 24, 2021 1.987 1.987 1.950 1.987 18,355 +0.11(+5.60%)
Feb 23, 2021 1.930 1.963 1.880 1.882 16,471 -0.07(-3.61%)
Feb 22, 2021 1.959 1.959 1.932 1.952 2,500 +0.02(+1.20%)
Feb 19, 2021 1.887 1.929 1.887 1.929 30,800 +0.11(+6.05%)
Feb 18, 2021 1.795 1.819 1.774 1.819 8,325 -0.03(-1.68%)
Feb 17, 2021 1.912 1.920 1.850 1.850 12,450 -0.06(-3.21%)
Feb 16, 2021 1.950 1.980 1.905 1.911 9,186 -0.01(-0.34%)
Feb 12, 2021 1.940 1.940 1.865 1.918 2,400 -0.03(-1.41%)
Feb 11, 2021 1.980 1.986 1.945 1.945 19,600 -0.03(-1.77%)
Feb 10, 2021 1.964 1.980 1.940 1.980 21,400 +0.06(+3.09%)
Feb 09, 2021 1.900 1.950 1.900 1.921 5,300 +0.02(+1.11%)
Feb 08, 2021 1.840 1.900 1.830 1.900 10,374 +0.06(+3.51%)
Feb 05, 2021 1.819 1.871 1.819 1.836 13,500 +0.10(+5.62%)
Feb 04, 2021 1.738 1.795 1.738 1.738 210 -0.08(-4.36%)
Feb 03, 2021 1.791 1.817 1.778 1.817 10,800 +0.04(+2.29%)
Feb 02, 2021 1.870 1.870 1.758 1.776 8,896 -0.07(-3.70%)
Feb 01, 2021 2.000 2.000 1.830 1.845 18,075 -0.00(-0.08%)
Jan 29, 2021 1.800 1.850 1.790 1.846 37,700 +0.07(+3.72%)
Jan 28, 2021 1.786 1.786 1.730 1.780 9,699 -0.01(-0.74%)
Jan 27, 2021 1.770 1.800 1.760 1.793 10,887 -0.03(-1.47%)
Jan 26, 2021 1.820 1.820 1.820 1.820 950 +0.00(+0.00%)
Jan 25, 2021 1.811 1.840 1.800 1.820 8,970 +0.01(+0.39%)
Jan 22, 2021 1.850 1.850 1.780 1.813 21,300 -0.09(-4.85%)
Jan 21, 2021 1.890 1.910 1.890 1.905 7,107 +0.02(+1.05%)
Jan 20, 2021 1.886 1.889 1.885 1.885 1,550 +0.06(+3.03%)
Jan 19, 2021 1.808 1.880 1.808 1.830 19,407 -0.08(-4.27%)
Jan 15, 2021 1.950 1.950 1.840 1.912 21,600 -0.04(-1.97%)
Jan 14, 2021 1.984 2.000 1.810 1.950 7,324 +0.03(+1.40%)
Jan 13, 2021 1.923 1.923 1.812 1.923 2,302 +0.11(+5.80%)
Jan 12, 2021 1.850 1.856 1.805 1.818 4,450 -0.03(-1.75%)
Jan 11, 2021 1.779 1.877 1.750 1.850 28,368 +0.02(+0.97%)
Jan 08, 2021 2.009 2.009 1.770 1.832 78,500 -0.18(-8.84%)
Jan 07, 2021 2.000 2.050 2.000 2.010 8,930 +0.00(+0.00%)
Jan 06, 2021 2.025 2.044 2.000 2.010 34,986 +0.00(+0.00%)
Jan 05, 2021 2.031 2.050 2.000 2.010 12,615 -0.02(-0.99%)
Jan 04, 2021 2.022 2.260 2.000 2.030 61,028 +0.07(+3.57%)
Dec 31, 2020 1.960 1.960 1.960 68,096 +0.01(+0.51%)
Dec 30, 2020 2.016 2.019 1.950 1.950 68,096 -0.08(-3.94%)
Dec 29, 2020 2.003 2.030 1.977 2.030 25,107 +0.08(+4.10%)
Dec 28, 2020 2.050 2.410 1.950 1.950 69,565 -0.02(-1.04%)
Dec 24, 2020 1.974 2.000 1.950 1.970 25,500 +0.02(+1.05%)
Dec 23, 2020 1.971 2.050 1.945 1.950 26,667 -0.02(-1.02%)
Dec 22, 2020 1.929 2.310 1.900 1.970 50,646 -0.03(-1.50%)
Dec 21, 2020 1.730 2.000 1.730 2.000 179,463 +0.29(+16.96%)
Dec 18, 2020 1.680 1.710 1.680 1.710 15,300 +0.05(+3.00%)
Dec 17, 2020 1.649 1.700 1.649 1.660 9,810 +0.00(+0.25%)
Dec 16, 2020 1.613 1.656 1.600 1.656 2,845 +0.11(+6.84%)
Dec 15, 2020 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Dec 14, 2020 1.626 1.626 1.550 1.550 339 -0.11(-6.78%)
Dec 11, 2020 1.648 1.860 1.643 1.663 2,900 +0.07(+4.58%)
Dec 09, 2020 1.590 1.590 1.590 0 -0.00(-0.19%)
Dec 07, 2020 1.593 1.593 1.593 0 +0.01(+0.82%)
Dec 04, 2020 1.580 1.580 1.580 1.580 1,300 -0.01(-0.35%)
Dec 03, 2020 1.600 1.600 1.574 1.586 3,900 -0.00(-0.28%)
Dec 02, 2020 1.602 1.603 1.590 1.590 2,685 +0.04(+2.58%)
Dec 01, 2020 1.550 1.550 1.550 1.550 4,800 +0.01(+0.65%)
Nov 30, 2020 1.550 1.650 1.540 1.540 6,200 -0.11(-6.67%)
Nov 27, 2020 1.650 1.650 1.650 99 +0.00(+0.00%)
Nov 25, 2020 1.650 1.650 1.650 1.650 14,700 +0.06(+3.77%)
Nov 24, 2020 1.608 1.610 1.542 1.590 5,024 -0.05(-3.05%)
Nov 23, 2020 1.640 1.648 1.640 1.640 3,400 -0.02(-1.44%)
Nov 20, 2020 1.690 1.690 1.664 1.664 3,300 +0.03(+1.71%)
Nov 19, 2020 1.600 1.636 1.600 1.636 2,603 -0.07(-3.99%)
Nov 18, 2020 1.670 1.704 1.670 1.704 2,500 +0.04(+2.27%)
Nov 17, 2020 1.663 1.666 1.663 1.666 2,100 -0.03(-1.91%)
Nov 16, 2020 1.690 1.706 1.690 1.698 4,951 +0.02(+1.39%)
Nov 13, 2020 1.680 1.680 1.675 1.675 10,600 +0.05(+3.04%)
Nov 12, 2020 1.640 1.640 1.626 1.626 251 -0.02(-1.08%)
Nov 11, 2020 1.643 1.643 1.643 1.643 125 -0.11(-6.06%)
Nov 10, 2020 1.750 1.750 1.748 1.750 2,411 -0.05(-2.81%)
Nov 09, 2020 1.864 1.870 1.740 1.800 9,047 -0.07(-3.74%)
Nov 06, 2020 1.880 1.880 1.790 1.870 24,600 -0.01(-0.53%)
Nov 05, 2020 1.835 1.880 1.810 1.880 1,629 +0.17(+9.87%)
Nov 04, 2020 1.704 1.711 1.704 1.711 1,400 -0.03(-1.66%)
Nov 03, 2020 1.550 1.780 1.550 1.740 8,905 +0.02(+1.16%)
Nov 02, 2020 1.720 1.720 1.720 1.720 600 +0.04(+2.68%)
Oct 30, 2020 1.715 1.715 1.675 1.675 2,000 +0.05(+2.77%)
Oct 29, 2020 1.544 1.634 1.416 1.630 14,583 -0.09(-5.49%)
Oct 28, 2020 1.725 1.725 1.725 1.725 1,501 -0.05(-2.60%)
Oct 27, 2020 1.771 1.771 1.771 1.771 550 +0.04(+2.43%)
Oct 26, 2020 1.863 1.863 1.729 1.729 4,603 -0.14(-7.27%)
Oct 23, 2020 1.898 1.898 1.864 1.864 800 -0.06(-2.94%)
Oct 21, 2020 1.921 1.921 1.921 0 +0.00(+0.00%)
Oct 20, 2020 1.919 1.921 1.919 1.921 451 -0.02(-1.11%)
Oct 19, 2020 1.940 1.942 1.940 1.942 1,025 +0.00(+0.03%)
Oct 16, 2020 1.940 1.942 1.940 1.942 2,000 +0.01(+0.29%)
Oct 15, 2020 1.900 1.936 1.888 1.936 9,550 +0.02(+0.83%)
Oct 14, 2020 1.938 1.938 1.920 1.920 2,100 +0.02(+1.05%)
Oct 13, 2020 1.866 1.928 1.866 1.900 2,161 +0.00(+0.00%)
Oct 12, 2020 1.850 1.900 1.850 1.900 4,351 +0.05(+2.70%)
Oct 09, 2020 1.805 1.860 1.805 1.850 17,900 +0.05(+2.62%)
Oct 08, 2020 1.770 1.810 1.770 1.803 3,107 -0.04(-2.04%)
Oct 07, 2020 1.800 1.840 1.794 1.840 18,648 -0.00(-0.21%)
Oct 06, 2020 1.900 1.900 1.842 1.844 8,000 -0.06(-2.95%)
Oct 05, 2020 1.968 1.968 1.900 1.900 2,800 -0.04(-2.06%)
Oct 02, 2020 1.954 1.976 1.900 1.940 13,800 -0.06(-3.20%)
Oct 01, 2020 2.004 2.004 2.004 2.004 101 +0.06(+3.30%)
Sep 30, 2020 1.950 1.950 1.940 1.940 2,700 -0.02(-1.20%)
Sep 29, 2020 1.917 1.964 1.917 1.964 1,670 -0.11(-5.14%)
Sep 28, 2020 2.070 2.070 2.070 500 +0.00(+0.00%)
Sep 25, 2020 1.827 2.070 1.827 2.070 1,500 +0.21(+11.30%)
Sep 24, 2020 1.837 1.860 1.760 1.860 1,733 +0.02(+1.32%)
Sep 23, 2020 1.914 2.120 1.811 1.836 11,511 -0.09(-4.56%)
Sep 22, 2020 1.986 2.140 1.901 1.923 19,635 -0.08(-3.83%)
Sep 21, 2020 2.063 2.090 2.000 2.000 47,840 -0.08(-3.78%)
Sep 18, 2020 1.942 2.079 1.942 2.079 61,700 +0.13(+6.72%)
Sep 17, 2020 1.955 1.957 1.948 1.948 1,512 -0.03(-1.64%)
Sep 16, 2020 1.980 1.987 1.980 1.980 8,226 -0.02(-1.00%)
Sep 14, 2020 2.000 2.000 2.000 0 -0.06(-3.14%)
Sep 11, 2020 2.065 2.065 2.065 2.065 200 -0.08(-3.55%)
Sep 10, 2020 2.225 2.233 2.141 2.141 2,062 +0.00(+0.03%)
Sep 09, 2020 2.050 2.281 2.050 2.140 42,653 +0.14(+7.01%)
Sep 08, 2020 2.000 2.000 2.000 2.000 300 -0.03(-1.48%)
Sep 04, 2020 2.000 2.030 2.000 2.030 8,700 +0.03(+1.50%)
Sep 03, 2020 1.860 2.004 1.860 2.000 13,041 +0.14(+7.34%)
Sep 02, 2020 1.888 1.918 1.863 1.863 2,982 -0.02(-1.00%)
Sep 01, 2020 1.900 1.908 1.880 1.882 18,683 +0.01(+0.49%)
Aug 31, 2020 1.908 1.912 1.856 1.873 28,051 -0.07(-3.75%)
Aug 28, 2020 1.950 1.966 1.938 1.946 8,100 +0.06(+3.14%)
Aug 27, 2020 1.900 1.900 1.840 1.887 6,982 -0.01(-0.39%)
Aug 26, 2020 1.900 1.910 1.894 1.894 3,562 +0.00(+0.21%)
Aug 25, 2020 1.853 1.909 1.853 1.890 9,447 +0.00(+0.00%)
Aug 24, 2020 1.950 1.950 1.854 1.890 10,092 -0.09(-4.49%)
Aug 21, 2020 2.047 2.047 1.959 1.979 12,200 -0.08(-3.94%)
Aug 20, 2020 2.100 2.100 2.060 2.060 11,000 -0.05(-2.37%)
Aug 19, 2020 2.153 2.154 2.090 2.110 14,000 -0.05(-2.27%)
Aug 18, 2020 2.186 2.186 2.123 2.159 21,626 +0.04(+1.71%)
Aug 17, 2020 2.127 2.156 2.112 2.123 14,390 +0.13(+6.66%)
Aug 14, 2020 1.990 1.990 1.990 1.990 1,900 -0.03(-1.49%)
Aug 13, 2020 2.082 2.091 2.020 2.020 10,350 +0.02(+1.21%)
Aug 12, 2020 2.090 2.090 1.996 1.996 2,590 -0.07(-3.58%)
Aug 11, 2020 1.989 2.100 1.920 2.070 260,381 -0.07(-3.18%)
Aug 10, 2020 2.129 2.140 2.129 2.138 4,100 +0.09(+4.29%)
Aug 07, 2020 2.050 2.061 2.048 2.050 5,400 -0.04(-1.91%)
Aug 06, 2020 2.261 2.270 2.090 2.090 11,795 -0.15(-6.89%)
Aug 05, 2020 2.214 2.248 2.210 2.245 6,900 +0.02(+1.05%)
Aug 04, 2020 2.125 2.229 2.125 2.221 26,042 +0.08(+3.96%)
Jul 31, 2020 2.137 2.137 2.137 0 +0.05(+2.16%)
Jul 30, 2020 2.080 2.105 2.070 2.091 2,100 +0.01(+0.55%)
Jul 29, 2020 2.174 2.180 2.076 2.080 8,850 -0.10(-4.59%)
Jul 28, 2020 2.192 2.204 2.180 2.180 4,910 -0.06(-2.78%)
Jul 27, 2020 2.317 2.327 2.190 2.242 19,301 +0.00(+0.08%)
Jul 24, 2020 2.132 2.317 2.132 2.240 225,600 +0.11(+5.14%)
Jul 23, 2020 2.090 2.137 2.090 2.131 12,125 +0.05(+2.44%)
Jul 22, 2020 2.080 2.080 2.080 2.080 2,500 +0.10(+5.28%)
Jul 21, 2020 2.007 2.100 1.975 1.976 2,250 -0.08(-4.10%)
Jul 20, 2020 2.026 2.060 2.014 2.060 1,760 +0.02(+1.06%)
Jul 17, 2020 1.969 2.068 1.969 2.038 1,300 -0.08(-3.61%)
Jul 16, 2020 2.115 2.115 2.115 2.115 600 -0.00(-0.16%)
Jul 15, 2020 2.111 2.118 2.111 2.118 3,050 +0.06(+2.92%)
Jul 14, 2020 2.174 2.174 2.047 2.058 5,297 -0.16(-7.40%)
Jul 13, 2020 2.214 2.222 2.208 2.222 21,800 +0.13(+6.35%)
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.