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 )

0.5146 +0.0259 (+5.30%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.4933 0.4933 0.4887 0.4887 1,000 -0.01(-1.07%)
Jul 18, 2024 0.5000 0.5000 0.4940 0.4940 5,000 -0.00(-0.46%)
Jul 17, 2024 0.4900 0.4999 0.4900 0.4963 7,500 -0.00(-0.72%)
Jul 16, 2024 0.4870 0.4999 0.4420 0.4999 56,235 +0.05(+12.09%)
Jul 15, 2024 0.4700 0.4700 0.4460 0.4460 11,018 -0.02(-3.65%)
Jul 12, 2024 0.4600 0.4664 0.4528 0.4629 11,149 +0.00(+0.63%)
Jul 11, 2024 0.4400 0.4602 0.4400 0.4600 20,800 -0.01(-1.37%)
Jul 10, 2024 0.4664 0.4675 0.4664 0.4664 7,200 +0.02(+3.64%)
Jul 09, 2024 0.4503 0.4503 0.4500 0.4500 11,750 +0.01(+1.93%)
Jul 05, 2024 0.4415 0 -0.01(-1.56%)
Jul 03, 2024 0.4509 0.4509 0.4350 0.4485 16,720 +0.05(+12.12%)
Jul 02, 2024 0.4183 0.4200 0.4000 0.4000 51,800 -0.02(-5.68%)
Jul 01, 2024 0.4493 0.4493 0.4241 0.4241 3,000 -0.02(-3.61%)
Jun 27, 2024 0.4400 0 +0.00(+0.11%)
Jun 26, 2024 0.4253 0.4395 0.4253 0.4395 90,563 -0.03(-6.75%)
Jun 24, 2024 0.4713 90,410 -0.01(-2.92%)
Jun 21, 2024 0.4258 0.5500 0.4000 0.4855 535,709 +0.06(+14.67%)
Jun 20, 2024 0.4063 0.4234 0.4063 0.4234 6,883 +0.00(+0.81%)
Jun 18, 2024 0.4299 0.4299 0.4146 0.4200 33,350 -0.01(-3.23%)
Jun 17, 2024 0.4271 0.4340 0.4270 0.4340 2,336 -0.01(-2.45%)
Jun 14, 2024 0.4381 0.4467 0.4374 0.4449 18,812 +0.01(+2.65%)
Jun 13, 2024 0.4386 0.4386 0.4300 0.4334 9,277 -0.01(-1.16%)
Jun 12, 2024 0.4503 0.4557 0.4385 0.4385 19,000 -0.01(-2.56%)
Jun 07, 2024 0.4500 30 -0.01(-1.10%)
Jun 06, 2024 0.4550 0.4550 0.4523 0.4550 35,000 +0.00(+0.82%)
Jun 05, 2024 0.4538 0.4538 0.4513 0.4513 16,000 +0.00(+0.00%)
Jun 04, 2024 0.4607 0.4607 0.4513 0.4513 18,725 -0.02(-4.51%)
Jun 03, 2024 0.4726 0.4726 0.4726 0.4726 4,208 -0.01(-1.81%)
May 31, 2024 0.4813 0.4813 0.4813 0.4813 100 +0.01(+2.06%)
May 30, 2024 0.4673 0.4716 0.4673 0.4716 5,350 -0.01(-1.40%)
May 29, 2024 0.4791 0.4791 0.4783 0.4783 13,421 -0.02(-3.08%)
May 28, 2024 0.4785 0.5000 0.4785 0.4935 39,249 +0.01(+1.48%)
May 24, 2024 0.4808 0.4876 0.4659 0.4863 34,439 -0.00(-0.76%)
May 21, 2024 0.4900 4 +0.00(+0.89%)
May 20, 2024 0.4857 0.4857 0.4857 0.4857 200 +0.01(+1.21%)
May 17, 2024 0.4555 0.4800 0.4500 0.4799 20,220 +0.03(+6.17%)
May 16, 2024 0.4596 0.4596 0.4500 0.4520 7,490 -0.02(-3.85%)
May 15, 2024 0.4594 0.4730 0.4594 0.4701 3,340 +0.00(+0.90%)
May 14, 2024 0.4787 0.4800 0.4659 0.4659 24,012 -0.01(-2.67%)
May 13, 2024 0.4700 0.4788 0.4700 0.4787 29,519 +0.00(+0.95%)
May 10, 2024 0.4742 0.4742 0.4742 0.4742 530 +0.00(+0.02%)
May 09, 2024 0.4700 0.4750 0.4700 0.4741 19,175 +0.01(+3.11%)
May 08, 2024 0.4598 0.4598 0.4598 0.4598 888 +0.00(+0.83%)
May 07, 2024 0.4600 0.4600 0.4560 0.4560 19,000 +0.00(+0.18%)
May 06, 2024 0.4552 0.4552 0.4552 0.4552 847 +0.00(+0.18%)
May 03, 2024 0.4500 0.4544 0.4500 0.4544 4,500 +0.01(+2.11%)
May 02, 2024 0.4353 0.4464 0.4353 0.4450 18,500 -0.00(-0.25%)
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.