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 (%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1100 0.1100 0.1000 0.1000 429,500 -0.00(-4.76%)
Jun 28, 2023 0.1050 0.1050 0.1050 0.1050 229,500 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1050 1,290,700 +0.00(+5.00%)
Jun 26, 2023 0.1000 0.1000 0.0950 0.1000 378,000 +0.00(+0.00%)
Jun 23, 2023 0.0950 0.1000 0.0950 0.1000 68,000 +0.01(+5.26%)
Jun 22, 2023 0.0900 0.0950 0.0900 0.0950 98,000 -0.01(-5.00%)
Jun 21, 2023 0.1000 0.1000 0.0950 0.1000 928,505 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.1000 30,750 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 15,540 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1000 0.1000 0.1000 105,255 -0.02(-16.67%)
May 08, 2023 0.1250 0.1250 0.1200 0.1200 453,320 +0.00(+0.00%)
May 05, 2023 0.1150 0.1200 0.1100 0.1200 314,170 +0.00(+0.00%)
May 04, 2023 0.1200 0.1200 0.1150 0.1200 231,000 +0.00(+0.00%)
May 03, 2023 0.1200 0.1200 0.1150 0.1200 42,786 +0.00(+0.00%)
May 02, 2023 0.1150 0.1200 0.1150 0.1200 45,500 +0.00(+4.35%)
May 01, 2023 0.1150 0.1150 0.1150 0.1150 127,500 -0.00(-4.17%)
Apr 28, 2023 0.1200 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Apr 27, 2023 0.1200 0.1200 0.1150 0.1150 68,700 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1150 0.1150 166,000 -0.01(-8.00%)
Apr 25, 2023 0.1250 0.1250 0.1200 0.1250 297,500 +0.00(+0.00%)
Apr 24, 2023 0.1300 0.1300 0.1250 0.1250 47,000 -0.01(-3.85%)
Apr 21, 2023 0.1250 0.1300 0.1200 0.1300 85,340 +0.00(+0.00%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1250 0.1300 275,000 +0.01(+4.00%)
Apr 18, 2023 0.1300 0.1300 0.1250 0.1250 105,000 -0.01(-3.85%)
Apr 17, 2023 0.1300 0.1350 0.1300 0.1300 184,000 -0.01(-7.14%)
Apr 14, 2023 0.1350 0.1400 0.1300 0.1400 79,500 -0.00(-3.45%)
Apr 13, 2023 0.1450 0.1450 0.1300 0.1450 162,110 +0.00(+0.00%)
Apr 12, 2023 0.1250 0.1500 0.1250 0.1450 799,077 +0.01(+11.54%)
Apr 11, 2023 0.1250 0.1300 0.1200 0.1300 37,500 +0.01(+4.00%)
Apr 10, 2023 0.1200 0.1250 0.1200 0.1250 21,050 +0.00(+0.00%)
Apr 06, 2023 0.1250 0 +0.00(+0.00%)
Apr 05, 2023 0.1250 0.1250 0.1200 0.1250 132,569 +0.00(+0.00%)
Apr 04, 2023 0.1200 0.1250 0.1200 0.1250 83,650 +0.00(+0.00%)
Apr 03, 2023 0.1300 0.1300 0.1200 0.1250 6,020 -0.01(-3.85%)
Mar 31, 2023 0.1350 0.1350 0.1250 0.1300 18,500 -0.01(-3.70%)
Mar 30, 2023 0.1250 0.1350 0.1250 0.1350 79,500 +0.00(+0.00%)
Mar 29, 2023 0.1200 0.1350 0.1200 0.1350 286,320 +0.02(+12.50%)
Mar 28, 2023 0.1150 0.1200 0.1150 0.1200 42,500 +0.00(+4.35%)
Mar 27, 2023 0.1250 0.1250 0.1150 0.1150 82,000 -0.01(-8.00%)
Mar 24, 2023 0.1100 0.1250 0.1100 0.1250 154,900 +0.00(+0.00%)
Mar 23, 2023 0.1000 0.1300 0.1000 0.1250 567,000 +0.02(+25.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 40,750 +0.00(+0.00%)
Mar 21, 2023 0.1050 0.1050 0.1000 0.1000 7,010 +0.00(+0.00%)
Mar 20, 2023 0.1050 0.1050 0.1000 0.1000 69,544 -0.01(-9.09%)
Mar 17, 2023 0.0900 0.1100 0.0900 0.1100 246,750 +0.02(+22.22%)
Mar 16, 2023 0.0900 0.0950 0.0900 0.0900 1,813,100 -0.01(-5.26%)
Mar 15, 2023 0.1000 0.1000 0.0950 0.0950 229,700 -0.01(-5.00%)
Mar 14, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 187,632 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Mar 09, 2023 0.1000 0.1000 0.0950 0.1000 173,400 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 40,500 +0.00(+0.00%)
Mar 06, 2023 0.1000 0.1000 0.1000 0.1000 158,500 +0.00(+0.00%)
Mar 03, 2023 0.1000 0.1000 0.1000 0.1000 222,500 +0.00(+0.00%)
Mar 02, 2023 0.1000 0.1000 0.1000 0.1000 316,500 +0.00(+0.00%)
Mar 01, 2023 0.1050 0.1100 0.1000 0.1000 190,000 -0.01(-9.09%)
Feb 28, 2023 0.1100 0.1100 0.1100 0.1100 53,450 +0.00(+0.00%)
Feb 24, 2023 0.1100 100 +0.00(+0.00%)
Feb 23, 2023 0.1100 0.1100 0.1050 0.1100 120,400 -0.01(-4.35%)
Feb 22, 2023 0.1050 0.1150 0.1050 0.1150 5,500 +0.00(+0.00%)
Feb 21, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Feb 17, 2023 0.1150 0 +0.01(+9.52%)
Feb 16, 2023 0.1150 0.1150 0.1000 0.1050 233,049 -0.01(-8.70%)
Feb 15, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+4.55%)
Feb 14, 2023 0.1100 0.1100 0.1100 0.1100 10,002 -0.01(-4.35%)
Feb 13, 2023 0.1200 0.1200 0.1150 0.1150 26,500 -0.00(-4.17%)
Feb 10, 2023 0.1150 0.1200 0.1100 0.1200 9,500 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1200 0.1150 0.1200 51,800 +0.00(+0.00%)
Feb 08, 2023 0.1250 0.1250 0.1200 0.1200 93,500 -0.01(-4.00%)
Feb 07, 2023 0.1250 0.1250 0.1250 0.1250 32,300 -0.01(-3.85%)
Feb 06, 2023 0.1250 0.1300 0.1250 0.1300 20,000 +0.00(+0.00%)
Feb 03, 2023 0.1250 0.1300 0.1250 0.1300 37,500 +0.00(+0.00%)
Feb 02, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Feb 01, 2023 0.1300 0.1350 0.1300 0.1300 7,500 +0.00(+0.00%)
Jan 31, 2023 0.1350 0.1350 0.1250 0.1300 46,000 +0.00(+0.00%)
Jan 30, 2023 0.1350 0.1350 0.1250 0.1300 146,500 -0.01(-7.14%)
Jan 27, 2023 0.1400 0.1400 0.1350 0.1400 54,500 -0.00(-3.45%)
Jan 26, 2023 0.1400 0.1450 0.1350 0.1450 16,070 +0.00(+0.00%)
Jan 25, 2023 0.1350 0.1450 0.1300 0.1450 185,000 +0.00(+3.57%)
Jan 24, 2023 0.1450 0.1450 0.1350 0.1400 107,500 -0.00(-3.45%)
Jan 23, 2023 0.1500 0.1500 0.1450 0.1450 73,011 -0.01(-3.33%)
Jan 20, 2023 0.1450 0.1500 0.1450 0.1500 292,000 +0.01(+3.45%)
Jan 19, 2023 0.1450 0.1500 0.1400 0.1450 494,736 +0.00(+3.57%)
Jan 18, 2023 0.1350 0.1400 0.1350 0.1400 165,700 +0.01(+3.70%)
Jan 17, 2023 0.1350 0.1400 0.1350 0.1350 68,000 +0.00(+0.00%)
Jan 16, 2023 0.1400 0.1400 0.1350 0.1350 135,750 +0.00(+0.00%)
Jan 13, 2023 0.1400 0.1400 0.1350 0.1350 89,100 +0.00(+0.00%)
Jan 12, 2023 0.1350 0.1450 0.1350 0.1350 432,500 +0.01(+3.85%)
Jan 11, 2023 0.1600 0.1600 0.1250 0.1300 1,189,934 -0.01(-3.70%)
Jan 10, 2023 0.1350 0.1350 0.1350 0.1350 43,500 +0.01(+3.85%)
Jan 09, 2023 0.1350 0.1350 0.1300 0.1300 85,500 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1300 0.1200 0.1300 187,000 +0.01(+8.33%)
Jan 05, 2023 0.1200 0.1250 0.1200 0.1200 28,000 +0.00(+0.00%)
Jan 03, 2023 0.1200 0.1200 150 +0.01(+9.09%)
Dec 30, 2022 0.1100 0 +0.00(+0.00%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Dec 28, 2022 0.1150 0.1150 0.1100 0.1100 22,540 +0.00(+0.00%)
Dec 23, 2022 0.1100 0 +0.01(+4.76%)
Dec 22, 2022 0.1050 0.1100 0.1050 0.1050 108,300 -0.01(-4.55%)
Dec 21, 2022 0.1100 0.1100 0.1000 0.1100 328,500 +0.00(+0.00%)
Dec 20, 2022 0.1050 0.1100 0.1050 0.1100 245,500 +0.01(+10.00%)
Dec 19, 2022 0.1100 0.1100 0.1000 0.1000 827,000 -0.00(-4.76%)
Dec 16, 2022 0.1050 0.1150 0.1050 0.1050 159,000 -0.01(-4.55%)
Dec 15, 2022 0.1150 0.1200 0.1050 0.1100 90,500 +0.01(+4.76%)
Dec 14, 2022 0.1200 0.1200 0.1050 0.1050 29,750 -0.01(-12.50%)
Dec 13, 2022 0.1150 0.1200 0.1150 0.1200 62,500 +0.01(+9.09%)
Dec 12, 2022 0.1150 0.1200 0.1050 0.1100 281,918 -0.01(-8.33%)
Dec 09, 2022 0.1100 0.1250 0.1100 0.1200 124,000 +0.01(+14.29%)
Dec 08, 2022 0.1200 0.1250 0.1050 0.1050 133,300 -0.01(-8.70%)
Dec 07, 2022 0.1200 0.1200 0.1150 0.1150 70,850 -0.00(-4.17%)
Dec 06, 2022 0.1300 0.1300 0.1200 0.1200 61,000 -0.01(-4.00%)
Dec 05, 2022 0.1400 0.1400 0.1250 0.1250 56,643 -0.01(-7.41%)
Dec 02, 2022 0.1300 0.1350 0.1300 0.1350 100,000 +0.01(+3.85%)
Dec 01, 2022 0.1250 0.1300 0.1250 0.1300 193,000 +0.01(+8.33%)
Nov 30, 2022 0.1300 0.1300 0.1200 0.1200 104,500 -0.01(-7.69%)
Nov 29, 2022 0.1200 0.1300 0.1200 0.1300 181,500 +0.00(+0.00%)
Nov 28, 2022 0.1150 0.1300 0.1150 0.1300 13,000 +0.00(+0.00%)
Nov 24, 2022 0.1300 0.1300 0 +0.02(+18.18%)
Nov 23, 2022 0.1150 0.1300 0.1100 0.1100 23,000 -0.01(-8.33%)
Nov 22, 2022 0.1100 0.1200 0.1100 0.1200 63,700 +0.00(+0.00%)
Nov 21, 2022 0.1150 0.1300 0.1100 0.1200 189,000 -0.02(-11.11%)
Nov 18, 2022 0.1250 0.1350 0.1200 0.1350 31,500 +0.02(+12.50%)
Nov 17, 2022 0.1200 0.1350 0.1200 0.1200 109,500 -0.01(-4.00%)
Nov 16, 2022 0.1250 0.1300 0.1150 0.1250 216,700 -0.01(-3.85%)
Nov 15, 2022 0.1350 0.1400 0.1300 0.1300 15,000 -0.01(-3.70%)
Nov 11, 2022 0.1350 0 +0.00(+0.00%)
Nov 10, 2022 0.1350 0.1350 0.1300 0.1350 42,000 +0.01(+3.85%)
Nov 09, 2022 0.1400 0.1400 0.1300 0.1300 55,193 -0.01(-7.14%)
Nov 08, 2022 0.1250 0.1400 0.1250 0.1400 50,890 +0.01(+7.69%)
Nov 07, 2022 0.1250 0.1300 0.1250 0.1300 69,000 -0.01(-3.70%)
Nov 04, 2022 0.1350 0.1350 0.1350 0.1350 23,000 +0.00(+0.00%)
Nov 03, 2022 0.1350 0.1350 0.1350 0.1350 16,600 +0.00(+0.00%)
Nov 02, 2022 0.1450 0.1500 0.1350 0.1350 37,000 +0.00(+0.00%)
Nov 01, 2022 0.1450 0.1450 0.1350 0.1350 17,500 +0.01(+3.85%)
Oct 31, 2022 0.1300 0.1300 0.1300 0.1300 43,200 +0.00(+0.00%)
Oct 28, 2022 0.1300 0.1400 0.1300 0.1300 111,850 +0.00(+0.00%)
Oct 26, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Oct 25, 2022 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Oct 24, 2022 0.1350 0.1350 0.1300 0.1350 18,080 +0.01(+3.85%)
Oct 21, 2022 0.1450 0.1450 0.1300 0.1300 109,500 -0.01(-10.34%)
Oct 20, 2022 0.1350 0.1450 0.1350 0.1450 19,900 +0.01(+11.54%)
Oct 19, 2022 0.1350 0.1350 0.1300 0.1300 38,000 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1350 0.1300 0.1300 50,400 +0.00(+0.00%)
Oct 17, 2022 0.1350 0.1350 0.1300 0.1300 61,625 -0.01(-3.70%)
Oct 14, 2022 0.1350 0.1350 0.1300 0.1350 61,900 +0.01(+3.85%)
Oct 13, 2022 0.1300 0.1350 0.1300 0.1300 80,500 -0.01(-7.14%)
Oct 12, 2022 0.1300 0.1500 0.1300 0.1400 203,759 +0.01(+7.69%)
Oct 11, 2022 0.1400 0.1400 0.1300 0.1300 202,629 +0.00(+0.00%)
Oct 07, 2022 0.1300 0 -0.01(-7.14%)
Oct 06, 2022 0.1600 0.1600 0.1400 0.1400 637,500 -0.02(-12.50%)
Oct 05, 2022 0.1700 0.1700 0.1600 0.1600 82,000 +0.00(+0.00%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1600 6,350 -0.01(-5.88%)
Oct 03, 2022 0.1600 0.1700 0.1550 0.1700 539,611 +0.01(+3.03%)
Sep 30, 2022 0.1450 0.1650 0.1450 0.1650 79,500 +0.02(+13.79%)
Sep 28, 2022 0.1450 0.1450 0 -0.01(-3.33%)
Sep 27, 2022 0.1500 0.1500 0.1450 0.1500 8,000 +0.01(+7.14%)
Sep 26, 2022 0.1300 0.1400 0.1300 0.1400 615,800 -0.00(-3.45%)
Sep 23, 2022 0.1500 0.1500 0.1400 0.1450 111,700 -0.01(-6.45%)
Sep 21, 2022 0.1550 0.1550 0 +0.01(+6.90%)
Sep 20, 2022 0.1500 0.1500 0.1400 0.1450 133,300 -0.01(-3.33%)
Sep 19, 2022 0.1500 0.1500 0.1500 0.1500 132,350 -0.01(-3.23%)
Sep 16, 2022 0.1500 0.1550 0.1500 0.1550 234,000 -0.01(-3.13%)
Sep 15, 2022 0.1600 0.1600 0.1550 0.1600 115,800 +0.00(+0.00%)
Sep 14, 2022 0.1700 0.1700 0.1600 0.1600 324,500 -0.01(-5.88%)
Sep 13, 2022 0.1850 0.1850 0.1700 0.1700 437,800 -0.02(-12.82%)
Sep 12, 2022 0.1800 0.1950 0.1800 0.1950 909,100 +0.02(+8.33%)
Sep 09, 2022 0.1650 0.1800 0.1550 0.1800 185,638 +0.02(+16.13%)
Sep 08, 2022 0.1800 0.1800 0.1550 0.1550 434,650 -0.01(-6.06%)
Sep 07, 2022 0.2000 0.2000 0.1650 0.1650 2,215,782 -0.06(-26.67%)
Sep 06, 2022 0.2400 0.2400 0.2150 0.2250 357,900 -0.02(-8.16%)
Sep 02, 2022 0.2450 0 +0.03(+13.95%)
Sep 01, 2022 0.2400 0.2400 0.2150 0.2150 385,950 -0.02(-10.42%)
Aug 31, 2022 0.2550 0.2550 0.2400 0.2400 595,500 -0.01(-4.00%)
Aug 30, 2022 0.2550 0.2600 0.2500 0.2500 643,500 +0.01(+2.04%)
Aug 29, 2022 0.2300 0.2500 0.2200 0.2450 187,950 +0.01(+2.08%)
Aug 26, 2022 0.2600 0.2600 0.2350 0.2400 640,900 -0.02(-7.69%)
Aug 25, 2022 0.2200 0.2700 0.2150 0.2600 1,465,531 +0.05(+20.93%)
Aug 24, 2022 0.1950 0.2200 0.1950 0.2150 458,501 +0.02(+10.26%)
Aug 23, 2022 0.2200 0.2250 0.1900 0.1950 1,214,900 -0.02(-9.30%)
Aug 22, 2022 0.2000 0.2200 0.2000 0.2150 763,470 +0.01(+7.50%)
Aug 19, 2022 0.1900 0.2050 0.1900 0.2000 364,850 +0.01(+5.26%)
Aug 18, 2022 0.2000 0.2050 0.1900 0.1900 680,000 -0.01(-5.00%)
Aug 17, 2022 0.2100 0.2100 0.1950 0.2000 195,190 -0.01(-4.76%)
Aug 16, 2022 0.2000 0.2150 0.2000 0.2100 616,600 +0.01(+5.00%)
Aug 15, 2022 0.2200 0.2200 0.2000 0.2000 169,380 -0.02(-9.09%)
Aug 12, 2022 0.2250 0.2250 0.2200 0.2200 12,989 -0.01(-2.22%)
Aug 11, 2022 0.2200 0.2250 0.2200 0.2250 250,500 +0.00(+0.00%)
Aug 10, 2022 0.2100 0.2300 0.2100 0.2250 571,700 +0.02(+9.76%)
Aug 09, 2022 0.2200 0.2200 0.2050 0.2050 204,000 -0.01(-4.65%)
Aug 08, 2022 0.2000 0.2200 0.2000 0.2150 805,387 +0.01(+4.88%)
Aug 05, 2022 0.2050 0.2050 0.2000 0.2050 339,900 +0.00(+0.00%)
Aug 04, 2022 0.2100 0.2100 0.2000 0.2050 471,375 +0.00(+0.00%)
Aug 03, 2022 0.1850 0.2200 0.1850 0.2050 814,148 +0.02(+10.81%)
Aug 02, 2022 0.1700 0.1850 0.1700 0.1850 191,400 +0.02(+12.12%)
Jul 29, 2022 0.1650 0 +0.00(+0.00%)
Jul 28, 2022 0.1650 0.1650 0.1600 0.1650 116,000 +0.01(+3.13%)
Jul 27, 2022 0.1650 0.1650 0.1600 0.1600 72,500 +0.00(+0.00%)
Jul 26, 2022 0.1650 0.1700 0.1600 0.1600 308,500 -0.01(-3.03%)
Jul 25, 2022 0.1550 0.1700 0.1550 0.1650 418,789 +0.01(+6.45%)
Jul 22, 2022 0.1500 0.1550 0.1500 0.1550 207,000 +0.00(+0.00%)
Jul 21, 2022 0.1400 0.1600 0.1250 0.1550 3,805,600 +0.01(+6.90%)
Jul 20, 2022 0.1500 0.1700 0.1450 0.1450 874,500 -0.01(-3.33%)
Jul 19, 2022 0.1300 0.1500 0.1300 0.1500 279,500 +0.01(+11.11%)
Jul 15, 2022 0.1350 0 +0.01(+3.85%)
Jul 14, 2022 0.1350 0.1350 0.1300 0.1300 42,000 +0.00(+0.00%)
Jul 13, 2022 0.1350 0.1400 0.1300 0.1300 140,000 -0.01(-3.70%)
Jul 12, 2022 0.1350 0.1350 0.1300 0.1350 128,890 -0.01(-3.57%)
Jul 11, 2022 0.1250 0.1400 0.1250 0.1400 87,500 +0.02(+16.67%)
Jul 08, 2022 0.1200 0.1200 0.1200 0.1200 67,500 +0.00(+4.35%)
Jul 07, 2022 0.1150 0.1200 0.1100 0.1150 190,000 +0.00(+0.00%)
Jul 06, 2022 0.1250 0.1300 0.1150 0.1150 172,900 -0.01(-8.00%)
Jul 05, 2022 0.1300 0.1300 0.1250 0.1250 359,500 +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.