Steppe Gold Ltd Historical Data - STGO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Steppe Gold Ltd (STGO)
Steppe Gold Ltd (STGO) Historical

Steppe Gold Ltd (STGO)

0.66

-0.01

(-1.49%)

Closed July 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	6.45161290323	0.62	0.69	0.6	126741	0.64747037	CS
4	0.08	13.7931034483	0.58	0.69	0.51	97756	0.62033947	CS
12	0.05	8.19672131148	0.61	0.69	0.51	113761	0.62478712	CS
26	-0.02	-2.94117647059	0.68	0.84	0.51	122639	0.65520473	CS
52	-0.15	-18.5185185185	0.81	0.85	0.51	91588	0.68027929	CS
156	-1.03	-60.9467455621	1.69	1.89	0.51	57238	0.92902601	CS
260	-0.1	-13.1578947368	0.76	3.1	0.51	58676	1.34116332	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721252400	0.66	-0.01	-1.49	0.68	0.6899999	0.66	80301
1721166000	0.67	0.03	4.69	0.65	0.6899999	0.64	316554
1721079600	0.64	0.02	3.23	0.63	0.65	0.63	79022
1720820400	0.62	0	0.00	0.63	0.64	0.62	119571
1720734000	0.62	0	0.00	0.63	0.63	0.6	93459
1720647600	0.62	0	0.00	0.62	0.63	0.62	25100
1720561200	0.62	0.01	1.64	0.6	0.62	0.59	34573
1720474800	0.61	0	0.00	0.61	0.61	0.6	43500
1720215600	0.61	0.01	1.67	0.59	0.63	0.59	25200
1720129200	0.6	0	0.00	0.6	0.6	0.59	16036
1720042800	0.6	0.05	9.09	0.58	0.61	0.58	26850
1719956400	0.55	-0.02	-3.51	0.59	0.59	0.54	100742
1719610800	0.5699999	-0.02	-3.39	0.61	0.62	0.5699999	34682
1719524400	0.59	-0.02	-3.28	0.61	0.61	0.59	39338
1719438000	0.61	-0.02	-3.17	0.63	0.64	0.6	34151
1719351600	0.63	-0.01	-1.56	0.64	0.66	0.61	143036
1719265200	0.64	0.01	1.59	0.63	0.65	0.63	26974
1719006000	0.63	0.05	8.62	0.58	0.63	0.51	493656
1718919600	0.58	0.02	3.57	0.5699999	0.58	0.5699999	23161
1718833200	0.56	-0.01	-1.75	0.58	0.58	0.56	181753
1718746800	0.5699999	-0.02	-3.39	0.58	0.58	0.5699999	261306
1718660400	0.59	-0.02	-3.28	0.6	0.61	0.59	90947
1718401200	0.61	0.01	1.67	0.6	0.61	0.6	11100
1718314800	0.6	0	0.00	0.6	0.6	0.59	102213
1718228400	0.6	0	0.00	0.61	0.62	0.6	58251
1718142000	0.6	-0.01	-1.64	0.61	0.63	0.6	111532
1718055600	0.61	0.01	1.67	0.61	0.62	0.6	238599
1717796400	0.6	-0.03	-4.76	0.62	0.63	0.6	95257
1717710000	0.63	0	0.00	0.63	0.65	0.62	91541
1717623600	0.63	0.01	1.61	0.62	0.63	0.61	58152
1717537200	0.62	-0.02	-3.13	0.64	0.64	0.62	130226
1717450800	0.64	-0.01	-1.54	0.65	0.66	0.64	116818
1717191600	0.65	-0.01	-1.52	0.66	0.66	0.65	75256
1717105200	0.66	0.01	1.54	0.64	0.66	0.64	79544
1717018800	0.65	-0.02	-2.99	0.66	0.66	0.65	34994
1716932400	0.67	-0.01	-1.47	0.67	0.68	0.65	361039
1716846000	0.68	0.01	1.49	0.67	0.68	0.67	25752
1716586800	0.67	0.03	4.69	0.64	0.67	0.64	166650
1716500400	0.64	-0.01	-1.54	0.64	0.64	0.64	51500
1716414000	0.65	-0.01	-1.52	0.65	0.65	0.63	61900
1716327600	0.66	0.01	1.54	0.66	0.67	0.66	377898
1715982000	0.65	0.04	6.56	0.62	0.65	0.62	146473
1715895600	0.61	-0.02	-3.17	0.61	0.63	0.61	152402
1715809200	0.63	-0.01	-1.56	0.64	0.64	0.63	74310
1715722800	0.64	0.01	1.59	0.64	0.65	0.64	30800
1715636400	0.63	0	0.00	0.63	0.65	0.63	52750
1715377200	0.63	-0.02	-3.08	0.64	0.65	0.63	30744
1715290800	0.65	0.01	1.56	0.63	0.66	0.63	51027
1715204400	0.64	0	0.00	0.64	0.65	0.64	54500
1715118000	0.64	0.02	3.23	0.63	0.64	0.62	123315
1715031600	0.62	0.01	1.64	0.62	0.62	0.6	158000
1714772400	0.61	0	0.00	0.62	0.63	0.61	178064
1714686000	0.61	0	0.00	0.59	0.62	0.59	241717
1714599600	0.61	-0.01	-1.61	0.6	0.63	0.6	110641
1714513200	0.62	-0.02	-3.13	0.62	0.65	0.61	83985
1714426800	0.64	0.01	1.59	0.64	0.65	0.62	141393
1714167600	0.63	0.02	3.28	0.61	0.64	0.61	71462
1714081200	0.61	0.01	1.67	0.62	0.62	0.6	72150
1713994800	0.6	-0.02	-3.23	0.61	0.63	0.6	366585
1713908400	0.62	0.02	3.33	0.6	0.63	0.6	174900
1713822000	0.6	-0.04	-6.25	0.64	0.65	0.6	764293
1713562800	0.64	-0.03	-4.48	0.66	0.67	0.64	338079
1713476400	0.67	-0.01	-1.47	0.68	0.6899999	0.66	151963

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions