ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,974.07
0.73%
US Tech 100
20,896.40
0.72%
Dow Jones
42,906.95
0.16%
Brent Oil
72.675
-0.03%
Bitcoin
94,433.66
-0.27%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Steppe Gold Ltd (QX) (STPGF)

  7. Steppe Gold Ltd (QX) (STPGF) Historical

STPGF Steppe Gold Ltd (QX)

0.4218
-0.00655 (-1.53%)
Dec 23 2024 - Closed
Delayed by 15 minutes

STPGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 23 2024 0.4218 -0.00655 -1.53% 0.4272 0.4295 0.4218 15,600
Dec 20 2024 0.42835 0.00585 1.38% 0.42835 0.42835 0.42835 500
Dec 19 2024 0.4225 -0.01855 -4.21% 0.427 0.4299 0.414 25,350
Dec 18 2024 0.44105 -0.00405 -0.91% 0.4435 0.44588 0.44105 3,500
Dec 17 2024 0.4451 -0.0153 -3.32% 0.4482 0.4482 0.4451 20,000
Dec 16 2024 0.4604 -0.01385 -2.92% 0.45735 0.4604 0.4559 8,726
Dec 13 2024 0.47425 0.00935 2.01% 0.47425 0.47425 0.47425 6,000
Dec 12 2024 0.4649 0.0147 3.27% 0.4649 0.4792 0.4611 32,587
Dec 11 2024 0.4502 0.0033 0.74% 0.4609 0.4609 0.4502 3,000
Dec 10 2024 0.4469 0.0119 2.74% 0.45603 0.4599 0.4464 15,675
Dec 09 2024 0.435 0.0017 0.39% 0.4384 0.4542 0.4325 69,390
Dec 06 2024 0.4333 -0.01845 -4.08% 0.44 0.441603 0.4331 24,551
Dec 05 2024 0.45175 0.00065 0.14% 0.45175 0.45175 0.45175 104
Dec 04 2024 0.4511 0.0042 0.94% 0.461 0.464 0.4445 64,130
Dec 03 2024 0.4469 -0.0098 -2.15% 0.50 0.50 0.4404 146,038
Dec 02 2024 0.4567 0.0065 1.44% 0.4565 0.4567 0.4565 2,000
Nov 29 2024 0.4502 0.00 0.00% 0.4502 0.4502 0.4502 0
Nov 27 2024 0.4502 0.0014 0.31% 0.479 0.479 0.443 4,500
Nov 26 2024 0.4488 -0.0019 -0.42% 0.4488 0.4488 0.4488 1,097
Nov 25 2024 0.4507 -0.0034 -0.75% 0.4587 0.4587 0.45 6,181
Nov 22 2024 0.4541 0.0216 4.99% 0.451448 0.4541 0.451448 3,000
Nov 21 2024 0.4325 -0.0036 -0.83% 0.4349 0.4349 0.4219 7,897
Nov 20 2024 0.4361 -0.02085 -4.56% 0.4477 0.45015 0.41775 65,500
Nov 19 2024 0.45695 -0.02445 -5.08% 0.46 0.46 0.45695 3,398
Nov 18 2024 0.4814 -0.0096 -1.96% 0.4814 0.4814 0.4814 2,000
Nov 15 2024 0.491 0.01715 3.62% 0.48325 0.491 0.48325 24,000
Nov 14 2024 0.47385 -0.00585 -1.22% 0.47055 0.48 0.47045 3,940
Nov 13 2024 0.4797 -0.01115 -2.27% 0.48 0.48 0.47376 1,551
Nov 12 2024 0.49085 0.00355 0.73% 0.496 0.496 0.48785 1,150
Nov 11 2024 0.4873 -0.0506 -9.41% 0.498 0.5087 0.4873 34,657
Nov 08 2024 0.5379 -0.02515 -4.47% 0.5353 0.5379 0.5353 3,140
Nov 07 2024 0.56305 0.00 0.00% 0.56305 0.56305 0.56305 0
Nov 06 2024 0.56305 -0.00265 -0.47% 0.56305 0.56305 0.56305 2,000
Nov 05 2024 0.5657 0.0053 0.95% 0.5717 0.5717 0.5657 1,534
Nov 04 2024 0.5604 0.0097 1.76% 0.552 0.5604 0.552 1,400
Nov 01 2024 0.5507 -0.0113 -2.01% 0.561 0.5677 0.55 32,255
Oct 31 2024 0.562 -0.03525 -5.90% 0.582 0.582 0.561 48,642
Oct 30 2024 0.59725 -0.0063 -1.04% 0.618 0.6191 0.596 72,000
Oct 29 2024 0.60355 0.01115 1.88% 0.59952 0.60355 0.5806 43,499
Oct 28 2024 0.5924 -0.0176 -2.89% 0.60135 0.60135 0.5889 6,500
Oct 25 2024 0.61 0.007 1.16% 0.6149 0.6149 0.61 3,000
Oct 24 2024 0.603 -0.03801 -5.93% 0.6433 0.6433 0.603 46,318
Oct 23 2024 0.64101 0.02759 4.50% 0.62 0.64101 0.605775 126,203
Oct 22 2024 0.61342 0.03701 6.42% 0.6095 0.6163 0.60395 86,017
Oct 21 2024 0.57641 -0.02109 -3.53% 0.60 0.60 0.57641 26,901
Oct 18 2024 0.5975 0.0138 2.36% 0.588 0.5975 0.584 51,700
Oct 17 2024 0.5837 0.0026 0.45% 0.58365 0.5837 0.58365 10,000
Oct 16 2024 0.5811 0.0048 0.83% 0.5808 0.5811 0.5808 18,850
Oct 15 2024 0.5763 0.0097 1.71% 0.571 0.5809 0.571 17,400
Oct 14 2024 0.5666 -0.0142 -2.44% 0.525 0.5666 0.525 550
Oct 11 2024 0.5808 0.0034 0.59% 0.5808 0.5808 0.5808 153
Oct 10 2024 0.5774 -0.00809 -1.38% 0.5774 0.58 0.5774 10,348
Oct 09 2024 0.58549 0.0404 7.41% 0.5664 0.58549 0.564 9,310
Oct 08 2024 0.54509 -0.01131 -2.03% 0.54509 0.54509 0.54509 1,521
Oct 07 2024 0.5564 -0.017 -2.96% 0.5651 0.57 0.5564 2,790
Oct 04 2024 0.5734 -0.0106 -1.82% 0.5766 0.5766 0.5734 4,500
Oct 03 2024 0.584 0.0101 1.76% 0.5753 0.584 0.5753 36,000
Oct 02 2024 0.5739 -0.02227 -3.73% 0.5829 0.5829 0.5739 1,140
Oct 01 2024 0.596165 0.05084 9.32% 0.57 0.59717 0.57 29,800
Sep 30 2024 0.54532 -0.02528 -4.43% 0.54532 0.54532 0.54532 2,100
Sep 27 2024 0.5706 0.0238 4.35% 0.5777 0.5999 0.55917 23,900
Sep 26 2024 0.5468 -0.0184 -3.26% 0.56 0.565 0.5468 19,000
Sep 25 2024 0.5652 0.0053 0.95% 0.5542 0.5652 0.5542 33,624

Your Recent History

USOTC
STPGF
Steppe Gold (QX)
BIT
F37471
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads