Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Steppe Gold Limited (OP: STPGF )

0.4500 -0.0050 (-1.10%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 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%)
Feb 02, 2023 0.8700 0.8700 0.8700 0.8700 153 +0.01(+1.53%)
Jan 31, 2023 0.8569 0 -0.02(-2.06%)
Jan 27, 2023 0.8749 0 +0.04(+5.16%)
Jan 24, 2023 0.8320 50 -0.06(-6.52%)
Jan 23, 2023 0.8300 0.8900 0.8300 0.8900 3,940 -0.05(-5.59%)
Jan 19, 2023 0.9427 0 -0.03(-3.42%)
Jan 13, 2023 0.9761 0 +0.04(+3.84%)
Jan 12, 2023 0.9400 0.9400 0.9400 0.9400 1,210 +0.02(+1.78%)
Jan 11, 2023 0.9000 0.9236 0.9000 0.9236 12,500 +0.03(+3.08%)
Jan 06, 2023 0.8960 0 +0.02(+1.82%)
Jan 04, 2023 0.8800 0 +0.06(+7.08%)
Dec 28, 2022 0.8218 0 +0.01(+1.12%)
Dec 23, 2022 0.8127 0 +0.03(+4.19%)
Dec 22, 2022 0.7800 0.7800 0.7800 0.7800 100 +0.01(+1.06%)
Dec 21, 2022 0.7718 0.7718 0.7718 0.7718 1,501 +0.04(+5.76%)
Dec 16, 2022 0.7298 3 -0.02(-3.11%)
Dec 15, 2022 0.7532 0.7532 0.7532 0.7532 1,000 -0.05(-5.85%)
Dec 14, 2022 0.8000 0.8000 0.8000 0.8000 10,050 +0.04(+5.26%)
Dec 12, 2022 0.7600 0 -0.02(-1.95%)
Dec 09, 2022 0.7751 0.7751 0.7751 0.7751 100 -0.05(-6.11%)
Dec 07, 2022 0.8255 300 +0.01(+0.68%)
Dec 06, 2022 0.8199 0.8199 0.8199 0.8199 225 +0.01(+0.97%)
Dec 05, 2022 0.8118 0.8120 0.8118 0.8120 755 -0.03(-3.62%)
Dec 01, 2022 0.8425 4,749 +0.05(+6.70%)
Nov 30, 2022 0.7896 0.7896 0.7896 0.7896 11,976 -0.05(-5.44%)
Nov 29, 2022 0.8350 0.8350 0.8346 0.8350 6,007 +0.04(+4.66%)
Nov 28, 2022 0.8200 0.8513 0.7890 0.7978 58,700 -0.03(-3.88%)
Nov 23, 2022 0.8300 100 -0.05(-5.68%)
Nov 22, 2022 0.8619 0.8800 0.8619 0.8800 1,390 +0.07(+8.64%)
Nov 21, 2022 0.8332 0.8332 0.8100 0.8100 2,400 -0.08(-8.99%)
Nov 17, 2022 0.8900 0 -0.07(-7.12%)
Nov 16, 2022 0.9600 0.9687 0.9493 0.9582 16,995 +0.08(+8.89%)
Nov 15, 2022 0.8800 0.8800 0.8800 0.8800 21,900 -0.01(-1.12%)
Nov 11, 2022 0.8900 0 +0.01(+1.18%)
Nov 10, 2022 0.8855 0.8855 0.8623 0.8796 5,430 +0.08(+10.31%)
Nov 09, 2022 0.7974 0.7974 0.7974 0.7974 1,000 +0.04(+5.66%)
Nov 08, 2022 0.7547 0.7547 0.7547 0.7547 1,000 +0.00(+0.15%)
Nov 07, 2022 0.7310 0.7536 0.7310 0.7536 14,800 +0.01(+1.15%)
Nov 04, 2022 0.7450 0.7450 0.7450 0.7450 1,000 +0.01(+2.03%)
Nov 03, 2022 0.7375 0.7375 0.7302 0.7302 5,300 +0.02(+2.80%)
Nov 01, 2022 0.7103 0 -0.03(-4.54%)
Oct 25, 2022 0.7441 49 -0.02(-2.13%)
Oct 21, 2022 0.7603 0 +0.02(+3.06%)
Oct 20, 2022 0.7377 0.7377 0.7193 0.7377 2,100 +0.02(+2.46%)
Oct 19, 2022 0.7784 0.7784 0.7200 0.7200 900 -0.06(-7.63%)
Oct 18, 2022 0.7795 0.7795 0.7795 0.7795 500 +0.02(+3.11%)
Oct 17, 2022 0.7663 0.7663 0.7470 0.7560 16,604 -0.01(-1.19%)
Oct 14, 2022 0.7651 0.7651 0.7651 0.7651 1,000 +0.05(+6.26%)
Oct 13, 2022 0.7200 0.7200 0.7200 0.7200 700 +0.00(+0.25%)
Oct 12, 2022 0.7423 0.7423 0.7182 0.7182 18,900 +0.01(+1.15%)
Oct 11, 2022 0.7090 0.7100 0.7000 0.7100 15,987 -0.04(-4.80%)
Oct 07, 2022 0.7458 0 +0.02(+2.16%)
Oct 05, 2022 0.7300 2 +0.00(+0.01%)
Oct 03, 2022 0.7299 0 -0.01(-0.79%)
Sep 28, 2022 0.7357 0 +0.03(+4.76%)
Sep 26, 2022 0.7023 0 -0.03(-3.79%)
Sep 23, 2022 0.7400 0.7400 0.7179 0.7300 22,000 -0.05(-6.42%)
Sep 22, 2022 0.7801 0.7801 0.7801 0.7801 1,100 -0.03(-3.11%)
Sep 21, 2022 0.7850 0.8051 0.7850 0.8051 5,200 +0.03(+3.62%)
Sep 20, 2022 0.7750 0.7770 0.7750 0.7770 1,100 -0.01(-1.65%)
Sep 19, 2022 0.7421 0.7980 0.7421 0.7900 1,300 +0.01(+1.01%)
Sep 16, 2022 0.7826 0.7829 0.7821 0.7821 1,400 +0.00(+0.15%)
Sep 15, 2022 0.7733 0.7809 0.7733 0.7809 2,550 -0.01(-1.11%)
Sep 14, 2022 0.7843 0.7897 0.7843 0.7897 600 -0.01(-1.58%)
Sep 13, 2022 0.7570 0.8119 0.7570 0.8024 6,850 -0.03(-3.89%)
Sep 12, 2022 0.7837 0.8349 0.7837 0.8349 4,975 +0.05(+6.74%)
Sep 09, 2022 0.7806 0.7857 0.7690 0.7822 20,580 -0.02(-2.23%)
Sep 08, 2022 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.67%)
Sep 06, 2022 0.7717 0 -0.01(-1.32%)
Sep 02, 2022 0.8470 0.8470 0.7820 0.7820 1,570 -0.01(-1.01%)
Sep 01, 2022 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.51%)
Aug 31, 2022 0.7992 0.7992 0.7860 0.7860 706 -0.05(-6.43%)
Aug 30, 2022 0.8500 0.9000 0.8400 0.8400 29,050 -0.01(-1.62%)
Aug 25, 2022 0.8538 0 -0.00(-0.20%)
Aug 23, 2022 0.8555 0 +0.01(+1.39%)
Aug 22, 2022 0.8438 0.8438 0.8438 0.8438 900 -0.03(-3.12%)
Aug 19, 2022 0.8710 0.8710 0.8710 0.8710 1,062 +0.03(+3.44%)
Aug 18, 2022 0.8694 0.8694 0.8420 0.8420 1,350 -0.01(-1.44%)
Aug 17, 2022 0.8646 0.8646 0.8543 0.8543 1,700 +0.01(+0.98%)
Aug 16, 2022 0.8324 0.8460 0.8324 0.8460 2,900 +0.05(+6.54%)
Aug 15, 2022 0.8200 0.8200 0.7941 0.7941 3,200 -0.04(-4.96%)
Aug 11, 2022 0.8355 0 +0.01(+0.72%)
Aug 10, 2022 0.8295 0.8295 0.8295 0.8295 2,000 +0.02(+2.03%)
Aug 09, 2022 0.8130 0.8130 0.8130 0.8130 450 +0.01(+1.85%)
Aug 05, 2022 0.7982 0 -0.07(-8.46%)
Aug 03, 2022 0.8720 0 -0.00(-0.24%)
Aug 02, 2022 0.9000 0.9000 0.8741 0.8741 2,200 +0.07(+8.50%)
Jul 26, 2022 0.8056 0 -0.01(-0.84%)
Jul 25, 2022 0.8124 0.8124 0.8124 0.8124 200 +0.00(+0.21%)
Jul 22, 2022 0.8107 0.8107 0.8107 0.8107 1,400 +0.01(+1.50%)
Jul 19, 2022 0.7987 0 -0.02(-2.49%)
Jul 18, 2022 0.8191 0.8191 0.8191 0.8191 200 +0.03(+3.55%)
Jul 15, 2022 0.7910 0.7910 0.7910 0.7910 1,000 -0.00(-0.35%)
Jul 14, 2022 0.7938 0.7938 0.7938 0.7938 1,000 -0.02(-1.88%)
Jul 13, 2022 0.8090 0.8090 0.8090 0.8090 500 -0.01(-1.59%)
Jul 11, 2022 0.8221 0 -0.01(-0.95%)
Jul 08, 2022 0.8300 0.8300 0.8300 0.8300 1,200 +0.04(+4.67%)
Jul 06, 2022 0.7930 0 -0.04(-4.65%)
Jul 05, 2022 0.8418 0.8418 0.8317 0.8317 900 -0.04(-5.02%)
Jul 01, 2022 0.8757 0.8757 0.8757 0.8757 500 -0.01(-1.11%)
Jun 29, 2022 0.8855 0 -0.02(-2.42%)
Jun 28, 2022 0.8680 0.9075 0.8680 0.9075 800 +0.08(+9.34%)
Jun 27, 2022 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.72%)
Jun 24, 2022 0.8160 0.8160 0.8160 0.8160 1,005 -0.03(-4.10%)
Jun 22, 2022 0.8509 0 -0.06(-6.81%)
Jun 16, 2022 0.9131 0 +0.03(+3.77%)
Jun 15, 2022 0.8799 0.8799 0.8799 0.8799 1,100 +0.01(+1.20%)
Jun 14, 2022 0.9214 0.9214 0.8695 0.8695 8,900 -0.23(-20.95%)
Jun 13, 2022 1.100 1.100 1.100 1.100 2,000 +0.08(+7.84%)
Jun 09, 2022 1.020 0 -0.02(-1.92%)
Jun 07, 2022 1.040 0 +0.03(+2.97%)
Jun 02, 2022 1.010 0 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.