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 Ltd (TSX: STGO )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jun 30, 2020 1.830 1.830 1.830 0 +0.02(+1.10%)
Jun 29, 2020 1.830 1.830 1.720 1.810 40,945 -0.03(-1.63%)
Jun 26, 2020 1.820 1.840 1.760 1.840 30,508 +0.02(+1.10%)
Jun 25, 2020 1.830 1.850 1.810 1.820 78,410 -0.05(-2.67%)
Jun 24, 2020 1.830 1.900 1.820 1.870 54,176 +0.02(+1.08%)
Jun 23, 2020 1.740 1.930 1.740 1.850 90,579 +0.12(+6.94%)
Jun 22, 2020 1.620 1.790 1.620 1.730 109,460 +0.09(+5.49%)
Jun 19, 2020 1.620 1.640 1.420 1.640 83,288 +0.02(+1.23%)
Jun 18, 2020 1.500 1.640 1.500 1.620 71,185 +0.14(+9.46%)
Jun 17, 2020 1.470 1.500 1.470 1.480 37,180 +0.00(+0.00%)
Jun 16, 2020 1.440 1.500 1.430 1.480 63,850 +0.08(+5.71%)
Jun 15, 2020 1.340 1.450 1.250 1.400 81,616 +0.05(+3.70%)
Jun 12, 2020 1.330 1.420 1.330 1.350 31,291 +0.04(+3.05%)
Jun 11, 2020 1.460 1.460 1.310 1.310 50,532 -0.14(-9.66%)
Jun 10, 2020 1.460 1.460 1.430 1.450 12,841 -0.01(-0.68%)
Jun 09, 2020 1.450 1.460 1.440 1.460 16,808 +0.02(+1.39%)
Jun 08, 2020 1.460 1.480 1.440 1.440 22,453 -0.03(-2.04%)
Jun 05, 2020 1.500 1.500 1.450 1.470 15,933 -0.01(-0.68%)
Jun 04, 2020 1.480 1.480 1.400 1.480 50,875 +0.00(+0.00%)
Jun 03, 2020 1.530 1.530 1.480 1.480 47,827 -0.06(-3.90%)
Jun 02, 2020 1.550 1.570 1.530 1.540 37,295 -0.06(-3.75%)
Jun 01, 2020 1.500 1.610 1.500 1.600 64,734 +0.06(+3.90%)
May 29, 2020 1.520 1.570 1.520 1.540 29,486 -0.01(-0.65%)
May 28, 2020 1.590 1.590 1.550 1.550 20,641 +0.02(+1.31%)
May 27, 2020 1.520 1.530 1.470 1.530 17,173 +0.01(+0.66%)
May 26, 2020 1.590 1.590 1.520 1.520 31,101 -0.10(-6.17%)
May 25, 2020 1.560 1.630 1.560 1.620 23,564 +0.07(+4.52%)
May 22, 2020 1.530 1.580 1.510 1.550 27,304 +0.01(+0.65%)
May 21, 2020 1.570 1.570 1.500 1.540 37,632 -0.04(-2.53%)
May 20, 2020 1.670 1.670 1.580 1.580 20,588 -0.02(-1.25%)
May 19, 2020 1.580 1.750 1.540 1.600 223,437 +0.00(+0.00%)
May 15, 2020 1.600 1.600 1.600 0 +0.02(+1.27%)
May 14, 2020 1.420 1.590 1.370 1.580 76,785 +0.15(+10.49%)
May 13, 2020 1.600 1.600 1.400 1.430 110,163 -0.18(-11.18%)
May 12, 2020 1.650 1.650 1.610 1.610 33,732 -0.05(-3.01%)
May 11, 2020 1.660 1.660 1.530 1.660 114,256 -0.01(-0.60%)
May 08, 2020 1.680 1.700 1.660 1.670 70,317 -0.04(-2.34%)
May 07, 2020 1.600 1.720 1.600 1.710 142,069 +0.15(+9.62%)
May 06, 2020 1.600 1.630 1.460 1.560 262,541 -0.14(-8.24%)
May 05, 2020 1.500 1.710 1.480 1.700 422,227 +0.22(+14.86%)
May 04, 2020 1.350 1.500 1.320 1.480 263,435 +0.20(+15.62%)
May 01, 2020 1.060 1.280 1.060 1.280 175,808 +0.22(+20.75%)
Apr 30, 2020 1.040 1.100 1.030 1.060 180,221 +0.02(+1.92%)
Apr 29, 2020 0.9100 1.040 0.9000 1.040 169,287 +0.14(+15.56%)
Apr 28, 2020 0.9000 0.9000 0.8800 0.9000 170,360 +0.00(+0.00%)
Apr 27, 2020 0.9000 0.9000 0.8900 0.9000 149,672 +0.00(+0.00%)
Apr 24, 2020 0.9000 0.9000 0.8800 0.9000 60,910 +0.01(+1.12%)
Apr 23, 2020 0.9000 0.9000 0.8800 0.8900 117,964 +0.00(+0.00%)
Apr 22, 2020 0.9000 0.9000 0.8800 0.8900 216,723 -0.01(-1.11%)
Apr 21, 2020 0.9000 0.9000 0.8900 0.9000 27,311 +0.00(+0.00%)
Apr 20, 2020 0.8900 0.9000 0.8800 0.9000 125,191 +0.02(+2.27%)
Apr 17, 2020 0.8900 0.8900 0.8800 0.8800 22,927 -0.01(-1.12%)
Apr 16, 2020 0.9000 0.9000 0.8800 0.8900 245,357 -0.06(-6.32%)
Apr 15, 2020 0.9500 0.9500 0.9300 0.9500 33,701 -0.01(-1.04%)
Apr 14, 2020 0.9500 0.9700 0.9000 0.9600 98,865 +0.09(+10.34%)
Apr 13, 2020 0.8400 0.8700 0.8200 0.8700 88,317 +0.03(+3.57%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Apr 08, 2020 0.7800 0.7800 0.7300 0.7500 45,150 -0.03(-3.85%)
Apr 07, 2020 0.7800 0.7800 0.7300 0.7800 63,775 +0.01(+1.30%)
Apr 06, 2020 0.7600 0.7700 0.7600 0.7700 20,950 +0.01(+1.32%)
Apr 03, 2020 0.7600 0.7600 0.7100 0.7600 18,775 +0.00(+0.00%)
Apr 02, 2020 0.7300 0.7600 0.7300 0.7600 32,000 +0.02(+2.70%)
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.