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 )

0.4550 +0.0037 (+0.82%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 (%)
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%)
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.