Steppe Gold Ltd Historical Data - STGO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Steppe Gold Ltd (STGO)

0.74

0.01

(1.37%)

Closed March 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.8961038961	0.77	0.78	0.72	119884	0.74953247	CS
4	0.01	1.3698630137	0.73	0.78	0.65	114614	0.72087831	CS
12	0.14	23.3333333333	0.6	0.88	0.58	151972	0.69911158	CS
26	0	0	0.74	0.9	0.57	139479	0.70760047	CS
52	-0.04	-5.12820512821	0.78	0.9	0.51	136188	0.6786503	CS
156	-0.86	-53.75	1.6	1.62	0.51	77011	0.7741598	CS
260	-0.04	-5.12820512821	0.78	3.1	0.51	71266	1.19920921	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743025200	0.73	-0.02	-2.67	0.76	0.76	0.73	167062
1742938800	0.75	-0.03	-3.85	0.76	0.77	0.75	231698
1742852400	0.78	0.02	2.63	0.75	0.78	0.72	71167
1742593200	0.76	0.01	1.33	0.73	0.76	0.72	92598
1742506800	0.75	-0.02	-2.60	0.77	0.78	0.75	36897
1742420400	0.77	0.01	1.32	0.74	0.77	0.73	131448
1742334000	0.76	0.01	1.33	0.78	0.78	0.75	110326
1742247600	0.75	0.04	5.63	0.71	0.76	0.71	373290
1741988400	0.71	0.01	1.43	0.71	0.71	0.6899999	121028
1741902000	0.7	0.0100001	1.45	0.7	0.72	0.6899999	78094
1741815600	0.6899999	0.0199999	2.99	0.6899999	0.7	0.68	40283
1741729200	0.67	0.01	1.52	0.66	0.6899999	0.66	74761
1741642800	0.66	-0.03	-4.35	0.7	0.7	0.65	155786
1741387200	0.6899999	0	0.00	0.6899999	0.7	0.68	40370
1741300800	0.6899999	0	0.00	0.71	0.71	0.6899999	39523
1741214400	0.6899999	0.0099999	1.47	0.67	0.7	0.67	60692
1741128000	0.68	0	0.00	0.7	0.7	0.65	171853
1741041600	0.68	-0.01	-1.45	0.71	0.71	0.67	85330
1740782400	0.6899999	0	0.00	0.6899999	0.6899999	0.66	91744
1740696000	0.6899999	-0.03	-4.17	0.73	0.73	0.68	118339
1740609600	0.72	0.01	1.41	0.72	0.73	0.71	55819
1740523200	0.71	-0.02	-2.74	0.72	0.73	0.7	125849
1740436800	0.73	0	0.00	0.75	0.75	0.71	135397
1740177600	0.73	-0.02	-2.67	0.76	0.76	0.7	209464
1740091200	0.75	0.01	1.35	0.77	0.78	0.72	183169
1740004800	0.74	-0.04	-5.13	0.79	0.79	0.6899999	181571
1739918400	0.78	0.03	4.00	0.75	0.79	0.75	108353
1739572800	0.75	-0.05	-6.25	0.8	0.8	0.73	183377
1739486400	0.8	-0.04	-4.76	0.83	0.83	0.79	178870
1739400000	0.84	0.0200001	2.44	0.8199999	0.88	0.81	277275
1739313600	0.8199999	0.0399999	5.13	0.78	0.83	0.74	510027
1739227200	0.78	0.0900001	13.04	0.6899999	0.79	0.6899999	547172
1738968000	0.6899999	0.0099999	1.47	0.6899999	0.7	0.67	166340
1738881600	0.68	0	0.00	0.6899999	0.6899999	0.67	53664
1738795200	0.68	0.02	3.03	0.66	0.6899999	0.65	402006
1738708800	0.66	0.01	1.54	0.65	0.66	0.64	121649
1738622400	0.65	0	0.00	0.65	0.65	0.64	76465
1738363200	0.65	0.02	3.17	0.64	0.67	0.64	158491
1738276800	0.63	-0.01	-1.56	0.65	0.67	0.62	358929
1738190400	0.64	0.03	4.92	0.61	0.64	0.61	120506
1738104000	0.61	0	0.00	0.61	0.62	0.6	86029
1738017600	0.61	-0.04	-6.15	0.63	0.64	0.6	97558
1737758400	0.65	0.03	4.84	0.62	0.65	0.61	235459
1737672000	0.62	0.03	5.08	0.59	0.62	0.58	86175
1737585600	0.59	-0.02	-3.28	0.6	0.62	0.59	285108
1737499200	0.61	-0.02	-3.17	0.62	0.62	0.6	141609
1737412800	0.63	0	0.00	0.63	0.64	0.62	30803
1737153600	0.63	0	0.00	0.63	0.64	0.62	51050
1737067200	0.63	0.01	1.61	0.63	0.63	0.62	79277
1736980800	0.62	0	0.00	0.6	0.62	0.59	374475
1736894400	0.62	0.01	1.64	0.6	0.63	0.58	133286
1736808000	0.61	-0.01	-1.61	0.62	0.64	0.6	72884
1736548800	0.62	0	0.00	0.6	0.63	0.6	99237
1736462400	0.62	0.02	3.33	0.6	0.62	0.6	78262
1736376000	0.6	-0.01	-1.64	0.61	0.61	0.59	62929
1736289600	0.61	-0.01	-1.61	0.6	0.62	0.6	204290
1736203200	0.62	-0.01	-1.59	0.6	0.64	0.6	136157
1735944000	0.63	-0.01	-1.56	0.61	0.66	0.61	130871
1735857600	0.64	0.03	4.92	0.6	0.64	0.6	134202
1735684800	0.61	0	0.00	0.62	0.63	0.61	71597
1735598400	0.61	-0.01	-1.61	0.6	0.62	0.6	166270
1735339200	0.62	0	0.00	0.62	0.62	0.61	45200

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