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

Sitka Gold Corp (CSE: SIG )

0.1750 UNCHANGED
Last Price Updated: 2:37 PM EST, Mar 4, 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 29, 2020 0.1400 0.1500 0.1400 0.1500 184,832 +0.01(+7.14%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
May 27, 2020 0.1400 0.1400 0.1300 0.1350 242,000 -0.01(-3.57%)
May 26, 2020 0.1300 0.1400 0.1300 0.1400 250,669 +0.02(+16.67%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 92,000 +0.00(+0.00%)
May 22, 2020 0.1150 0.1200 0.1150 0.1200 69,559 +0.00(+0.00%)
May 21, 2020 0.1200 0.1200 0.1150 0.1200 24,200 -0.01(-4.00%)
May 20, 2020 0.1200 0.1250 0.1150 0.1250 109,400 +0.01(+4.17%)
May 19, 2020 0.1150 0.1200 0.1150 0.1200 84,746 +0.00(+4.35%)
May 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 14, 2020 0.1050 0.1300 0.1000 0.1200 508,500 +0.02(+26.32%)
May 13, 2020 0.1050 0.1050 0.0950 0.0950 232,500 -0.01(-5.00%)
May 12, 2020 0.1050 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
May 11, 2020 0.1100 0.1100 0.1000 0.1000 80,000 -0.01(-9.09%)
May 07, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 06, 2020 0.1050 0.1050 0.1000 0.1000 14,500 -0.00(-4.76%)
May 05, 2020 0.1050 0.1050 0.1050 0.1050 17,367 +0.00(+0.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1050 96,000 +0.00(+5.00%)
May 01, 2020 0.1000 0.1000 0.1000 0.1000 74,000 +0.00(+0.00%)
Apr 30, 2020 0.0950 0.1000 0.0950 0.1000 126,500 +0.00(+0.00%)
Apr 29, 2020 0.1050 0.1050 0.0950 0.1000 132,500 -0.00(-4.76%)
Apr 28, 2020 0.1000 0.1050 0.1000 0.1050 10,650 +0.00(+5.00%)
Apr 27, 2020 0.1100 0.1100 0.1000 0.1000 15,686 -0.00(-4.76%)
Apr 24, 2020 0.1050 0.1050 0.1050 0.1050 37,500 -0.01(-4.55%)
Apr 23, 2020 0.1000 0.1100 0.1000 0.1100 31,979 +0.01(+4.76%)
Apr 22, 2020 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+5.00%)
Apr 21, 2020 0.1050 0.1050 0.0950 0.1000 107,500 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Apr 17, 2020 0.1050 0.1050 0.0850 0.0950 153,428 -0.01(-9.52%)
Apr 16, 2020 0.1050 0.1100 0.1000 0.1050 60,500 -0.01(-4.55%)
Apr 15, 2020 0.1100 0.1100 0.1100 0.1100 31,000 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1100 0.0950 0.1100 154,000 +0.01(+4.76%)
Apr 13, 2020 0.0950 0.1050 0.0950 0.1050 91,800 +0.01(+16.67%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0800 92,707 -0.01(-11.11%)
Apr 07, 2020 0.0900 0.0900 0.0900 0.0900 60,675 +0.00(+5.88%)
Apr 06, 2020 0.0850 0.0850 0.0750 0.0850 89,000 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0850 0.0800 0.0850 118,500 +0.01(+13.33%)
Apr 02, 2020 0.0800 0.0800 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 01, 2020 0.0800 0.0800 0.0800 0.0800 91,000 -0.01(-11.11%)
Mar 31, 2020 0.0850 0.0900 0.0850 0.0900 36,011 +0.00(+5.88%)
Mar 30, 2020 0.0800 0.0850 0.0800 0.0850 23,022 +0.01(+6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Mar 26, 2020 0.0850 0.0850 0.0700 0.0800 166,000 -0.01(-11.11%)
Mar 25, 2020 0.0900 0.0900 0.0800 0.0900 129,000 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1050 0.0900 0.0900 95,500 +0.00(+5.88%)
Mar 23, 2020 0.0900 0.0900 0.0850 0.0850 30,000 -0.01(-10.53%)
Mar 20, 2020 0.0950 0.0950 0.0950 0.0950 53,500 +0.01(+5.56%)
Mar 19, 2020 0.0850 0.0900 0.0850 0.0900 57,066 +0.00(+5.88%)
Mar 18, 2020 0.0600 0.0850 0.0600 0.0850 120,500 +0.02(+30.77%)
Mar 17, 2020 0.0600 0.0700 0.0550 0.0650 76,300 +0.01(+8.33%)
Mar 16, 2020 0.0900 0.0900 0.0500 0.0600 346,000 -0.04(-36.84%)
Mar 13, 2020 0.1000 0.1000 0.0800 0.0950 60,000 +0.01(+5.56%)
Mar 12, 2020 0.0950 0.0950 0.0850 0.0900 102,000 -0.01(-10.00%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.1000 107,000 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1000 0.1000 215,000 -0.01(-13.04%)
Mar 09, 2020 0.1400 0.1400 0.1050 0.1150 320,999 -0.03(-17.86%)
Mar 06, 2020 0.1550 0.1550 0.1400 0.1400 91,400 -0.01(-6.67%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 35,982 +0.01(+3.45%)
Mar 04, 2020 0.1400 0.1450 0.1300 0.1450 248,000 +0.00(+3.57%)
Mar 03, 2020 0.1550 0.1700 0.1400 0.1400 355,500 -0.02(-12.50%)
Mar 02, 2020 0.1550 0.1600 0.1450 0.1600 98,500 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1500 0.1600 236,500 -0.01(-5.88%)
Feb 27, 2020 0.1800 0.1800 0.1700 0.1700 44,000 -0.01(-8.11%)
Feb 26, 2020 0.1950 0.1950 0.1850 0.1850 48,750 -0.02(-7.50%)
Feb 25, 2020 0.2000 0.2000 0.2000 0.2000 21,900 +0.01(+2.56%)
Feb 24, 2020 0.2100 0.2100 0.1950 0.1950 157,600 -0.01(-2.50%)
Feb 21, 2020 0.2250 0.2300 0.2000 0.2000 73,495 -0.01(-6.98%)
Feb 20, 2020 0.2300 0.2300 0.2150 0.2150 79,688 -0.01(-4.44%)
Feb 19, 2020 0.2200 0.2300 0.2150 0.2250 48,750 +0.00(+0.00%)
Feb 18, 2020 0.2250 0.2300 0.2200 0.2250 32,000 -0.01(-2.17%)
Feb 14, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 13, 2020 0.2250 0.2300 0.2200 0.2300 52,500 +0.00(+0.00%)
Feb 12, 2020 0.2300 0.2300 0.2250 0.2300 5,250 +0.00(+0.00%)
Feb 11, 2020 0.2350 0.2350 0.2250 0.2300 63,900 +0.00(+0.00%)
Feb 10, 2020 0.2400 0.2400 0.2300 0.2300 128,650 -0.01(-4.17%)
Feb 07, 2020 0.2350 0.2400 0.2300 0.2400 75,500 +0.01(+2.13%)
Feb 06, 2020 0.2300 0.2350 0.2300 0.2350 25,000 +0.00(+2.17%)
Feb 05, 2020 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Feb 04, 2020 0.2200 0.2250 0.2200 0.2200 28,711 +0.00(+0.00%)
Feb 03, 2020 0.2300 0.2300 0.2200 0.2200 19,000 -0.01(-2.22%)
Jan 31, 2020 0.2150 0.2250 0.2150 0.2250 23,000 +0.01(+2.27%)
Jan 30, 2020 0.2250 0.2250 0.2200 0.2200 37,500 -0.01(-4.35%)
Jan 29, 2020 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Jan 28, 2020 0.2300 0.2300 0.2200 0.2300 77,000 +0.01(+2.22%)
Jan 27, 2020 0.2150 0.2300 0.2150 0.2250 95,150 +0.02(+7.14%)
Jan 24, 2020 0.2200 0.2200 0.2100 0.2100 45,000 +0.00(+0.00%)
Jan 23, 2020 0.2100 0.2100 0.2100 0.2100 22,500 +0.01(+2.44%)
Jan 22, 2020 0.2000 0.2150 0.2000 0.2050 26,000 +0.00(+0.00%)
Jan 21, 2020 0.2200 0.2200 0.2000 0.2050 120,550 -0.02(-6.82%)
Jan 20, 2020 0.2250 0.2250 0.2150 0.2200 59,600 -0.01(-2.22%)
Jan 17, 2020 0.2300 0.2300 0.2250 0.2250 411,250 -0.01(-2.17%)
Jan 16, 2020 0.2250 0.2300 0.2250 0.2300 96,500 +0.01(+2.22%)
Jan 15, 2020 0.2150 0.2300 0.2150 0.2250 129,500 +0.01(+4.65%)
Jan 14, 2020 0.2050 0.2250 0.2050 0.2150 46,450 +0.01(+2.38%)
Jan 13, 2020 0.2050 0.2100 0.2050 0.2100 47,000 +0.01(+2.44%)
Jan 10, 2020 0.2050 0.2100 0.2050 0.2050 31,500 +0.00(+2.50%)
Jan 09, 2020 0.2200 0.2200 0.2000 0.2000 105,500 -0.02(-11.11%)
Jan 08, 2020 0.2150 0.2250 0.2150 0.2250 55,000 +0.02(+9.76%)
Jan 07, 2020 0.2250 0.2250 0.2050 0.2050 62,000 -0.02(-8.89%)
Jan 06, 2020 0.2150 0.2400 0.2150 0.2250 125,480 +0.02(+7.14%)
Jan 03, 2020 0.2300 0.2350 0.2100 0.2100 99,700 -0.02(-6.67%)
Jan 02, 2020 0.1900 0.2600 0.1900 0.2250 282,000 +0.04(+18.42%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 30, 2019 0.1900 0.1900 0.1850 0.1850 16,500 +0.01(+2.78%)
Dec 27, 2019 0.1950 0.1950 0.1800 0.1800 69,500 -0.01(-2.70%)
Dec 24, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 23, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Dec 20, 2019 0.1750 0.1800 0.1750 0.1800 4,200 +0.01(+2.86%)
Dec 19, 2019 0.1850 0.1850 0.1750 0.1750 41,500 -0.02(-7.89%)
Dec 18, 2019 0.1950 0.1950 0.1900 0.1900 23,605 +0.01(+2.70%)
Dec 17, 2019 0.1850 0.1900 0.1850 0.1850 17,562 -0.01(-2.63%)
Dec 16, 2019 0.1950 0.1950 0.1900 0.1900 31,500 -0.01(-2.56%)
Dec 13, 2019 0.1900 0.1950 0.1850 0.1950 54,000 -0.01(-2.50%)
Dec 12, 2019 0.1900 0.2000 0.1850 0.2000 55,500 +0.02(+8.11%)
Dec 11, 2019 0.1800 0.1850 0.1800 0.1850 66,000 +0.01(+2.78%)
Dec 10, 2019 0.1800 0.1800 0.1750 0.1800 103,500 +0.00(+0.00%)
Dec 09, 2019 0.1800 0.1850 0.1750 0.1800 58,000 -0.01(-2.70%)
Dec 06, 2019 0.1750 0.1850 0.1650 0.1850 246,950 +0.01(+2.78%)
Dec 05, 2019 0.1650 0.1800 0.1650 0.1800 36,500 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1550 0.1650 74,370 +0.00(+0.00%)
Dec 03, 2019 0.1800 0.1800 0.1650 0.1650 105,800 -0.01(-5.71%)
Dec 02, 2019 0.1600 0.1800 0.1600 0.1750 124,500 +0.01(+6.06%)
Nov 29, 2019 0.1500 0.1650 0.1500 0.1650 73,800 +0.02(+13.79%)
Nov 28, 2019 0.1500 0.1500 0.1450 0.1450 25,500 -0.01(-3.33%)
Nov 27, 2019 0.1450 0.1500 0.1450 0.1500 110,499 +0.01(+3.45%)
Nov 25, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 22, 2019 0.1500 0.1500 0.1400 0.1500 21,600 +0.00(+0.00%)
Nov 21, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Nov 20, 2019 0.1550 0.1550 0.1550 300 +0.00(+0.00%)
Nov 19, 2019 0.1550 0.1550 0.1550 0.1550 20,125 +0.01(+6.90%)
Nov 18, 2019 0.1550 0.1600 0.1450 0.1450 68,500 -0.02(-9.38%)
Nov 15, 2019 0.1550 0.1600 0.1550 0.1600 9,500 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1600 0.1550 0.1600 8,500 +0.01(+3.23%)
Nov 13, 2019 0.1500 0.1550 0.1500 0.1550 35,000 +0.01(+3.33%)
Nov 12, 2019 0.1450 0.1500 0.1450 0.1500 7,000 +0.00(+0.00%)
Nov 11, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Nov 08, 2019 0.1550 0.1550 0.1300 0.1500 49,422 -0.01(-6.25%)
Nov 07, 2019 0.1550 0.1600 0.1550 0.1600 8,000 +0.00(+0.00%)
Nov 05, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 31, 2019 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Oct 30, 2019 0.1300 0.1300 0.1300 0.1300 20,999 +0.00(+0.00%)
Oct 29, 2019 0.1250 0.1300 0.1250 0.1300 81,000 +0.01(+4.00%)
Oct 25, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 23, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 21, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 18, 2019 0.1150 0.1150 0.1150 0.1150 23,450 -0.00(-4.17%)
Oct 17, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Oct 16, 2019 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Oct 15, 2019 0.1250 0.1250 0.1200 0.1200 45,000 -0.01(-7.69%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 10, 2019 0.1350 0.1400 0.1350 0.1400 52,482 +0.01(+3.70%)
Oct 09, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Oct 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 04, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 03, 2019 0.1200 0.1650 0.1100 0.1400 177,625 +0.04(+40.00%)
Oct 02, 2019 0.1100 0.1150 0.1000 0.1000 44,000 -0.02(-16.67%)
Sep 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 27, 2019 0.1300 0.1300 0.1150 0.1150 65,000 -0.03(-17.86%)
Sep 25, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 24, 2019 0.1600 0.1600 0.1300 0.1300 17,000 -0.04(-23.53%)
Sep 23, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Sep 20, 2019 0.1600 0.1600 0.1600 0.1600 3,000 -0.02(-11.11%)
Sep 19, 2019 0.1300 0.1800 0.1300 0.1800 64,000 +0.05(+44.00%)
Sep 18, 2019 0.1200 0.1250 0.1150 0.1250 12,500 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1250 0.1050 0.1250 25,000 +0.01(+13.64%)
Sep 16, 2019 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Sep 12, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 09, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 27, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Aug 23, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 21, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 19, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 15, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 08, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 01, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 24, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 23, 2019 0.1200 0.1250 0.1200 0.1200 90,500 -0.01(-4.00%)
Jul 22, 2019 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jul 19, 2019 0.1200 0.1250 0.1200 0.1250 11,000 +0.00(+0.00%)
Jul 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jul 11, 2019 0.1000 0.1100 0.1000 0.1100 54,000 +0.01(+10.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 10, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jun 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 04, 2019 0.1000 0.1000 0.1000 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.