Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steppe Gold Limited
(OP:
STPGF
)
0.4900
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.810
1.810
1.796
1.800
2,705
-0.04(-2.17%)
May 27, 2021
1.820
1.850
1.820
1.840
2,100
+0.02(+0.90%)
May 26, 2021
1.836
1.840
1.820
1.824
6,210
+0.01(+0.45%)
May 25, 2021
1.734
1.815
1.730
1.815
12,801
+0.09(+4.94%)
May 24, 2021
1.770
1.770
1.560
1.730
14,320
-0.00(-0.08%)
May 21, 2021
1.699
1.750
1.690
1.731
11,352
+0.09(+5.46%)
May 20, 2021
1.664
1.664
1.590
1.642
20,696
-0.02(-1.00%)
May 19, 2021
1.610
1.720
1.610
1.658
15,642
-0.09(-5.20%)
May 18, 2021
1.712
1.750
1.712
1.749
8,400
+0.02(+1.11%)
May 17, 2021
1.750
1.750
1.724
1.730
6,864
-0.11(-5.77%)
May 14, 2021
1.836
1.836
1.836
1.836
200
+0.05(+2.56%)
May 13, 2021
1.794
1.794
1.790
1.790
700
-0.06(-3.24%)
May 12, 2021
1.866
1.866
1.850
1.850
405
-0.03(-1.60%)
May 11, 2021
1.900
1.900
1.880
1.880
1,975
+0.03(+1.85%)
May 10, 2021
1.870
1.920
1.846
1.846
22,520
+0.03(+1.42%)
May 07, 2021
1.830
1.855
1.810
1.820
14,992
-0.01(-0.29%)
May 06, 2021
1.840
1.840
1.793
1.825
14,749
+0.07(+3.95%)
May 05, 2021
1.769
1.786
1.752
1.756
4,090
-0.04(-2.34%)
May 04, 2021
1.800
1.800
1.770
1.798
3,807
+0.00(+0.03%)
May 03, 2021
1.820
1.820
1.793
1.798
1,791
-0.02(-1.17%)
Apr 30, 2021
1.790
1.819
1.780
1.819
3,500
+0.01(+0.50%)
Apr 29, 2021
1.791
1.820
1.773
1.810
14,160
+0.01(+0.32%)
Apr 28, 2021
1.760
1.804
1.760
1.804
6,900
+0.00(+0.18%)
Apr 27, 2021
1.801
1.801
1.801
1.801
800
+0.05(+2.89%)
Apr 26, 2021
1.750
1.750
1.750
1.750
10,038
+0.02(+1.45%)
Apr 23, 2021
1.730
1.746
1.700
1.725
10,400
-0.00(-0.24%)
Apr 22, 2021
1.730
1.738
1.710
1.729
10,625
-0.01(-0.57%)
Apr 21, 2021
1.724
1.739
1.724
1.739
2,625
+0.01(+0.65%)
Apr 20, 2021
1.740
1.740
1.728
1.728
2,900
-0.02(-1.10%)
Apr 19, 2021
1.728
1.747
1.706
1.747
1,840
+0.03(+2.03%)
Apr 16, 2021
1.695
1.712
1.687
1.712
1,800
+0.03(+1.93%)
Apr 15, 2021
1.726
1.726
1.680
1.680
375
+0.01(+0.60%)
Apr 14, 2021
1.670
1.670
1.670
1.670
910
+0.00(+0.00%)
Apr 13, 2021
1.650
1.670
1.650
1.670
4,600
+0.01(+0.40%)
Apr 12, 2021
1.674
1.690
1.663
1.663
6,547
+0.01(+0.65%)
Apr 09, 2021
1.670
1.670
1.644
1.653
1,700
-0.02(-1.13%)
Apr 08, 2021
1.660
1.685
1.621
1.671
34,892
-0.08(-4.49%)
Apr 07, 2021
1.750
1.750
1.750
1.750
100
-0.01(-0.57%)
Apr 06, 2021
1.760
1.762
1.742
1.760
2,500
-0.03(-1.74%)
Apr 05, 2021
1.760
1.830
1.750
1.791
6,200
+0.10(+5.76%)
Apr 01, 2021
1.718
1.720
1.694
1.694
1,500
-0.01(-0.32%)
Mar 31, 2021
1.618
1.750
1.599
1.699
16,305
+0.03(+1.74%)
Mar 30, 2021
1.570
1.735
1.570
1.670
26,784
-0.16(-8.93%)
Mar 29, 2021
2.050
2.050
1.834
1.834
3,252
+0.02(+1.19%)
Mar 26, 2021
1.820
1.820
1.812
1.812
2,100
+0.00(+0.27%)
Mar 25, 2021
1.837
1.870
1.790
1.807
14,905
-0.02(-1.29%)
Mar 24, 2021
1.800
1.855
1.760
1.831
22,855
-0.02(-1.31%)
Mar 23, 2021
1.917
1.917
1.825
1.855
18,650
-0.02(-1.19%)
Mar 22, 2021
1.939
1.939
1.878
1.878
2,851
-0.03(-1.70%)
Mar 19, 2021
1.919
1.935
1.900
1.910
8,400
+0.06(+3.19%)
Mar 18, 2021
1.851
1.874
1.851
1.851
602
-0.01(-0.74%)
Mar 17, 2021
1.865
1.865
1.865
1.865
100
+0.07(+4.12%)
Mar 16, 2021
1.797
1.820
1.791
1.791
3,300
-0.02(-1.18%)
Mar 15, 2021
1.775
1.821
1.750
1.812
16,980
-0.04(-2.42%)
Mar 12, 2021
1.894
1.895
1.857
1.857
400
-0.09(-4.75%)
Mar 11, 2021
1.930
1.950
1.930
1.950
4,395
+0.03(+1.34%)
Mar 10, 2021
1.930
1.930
1.910
1.924
5,805
+0.19(+10.75%)
Mar 09, 2021
1.738
1.738
1.738
90
+0.00(+0.00%)
Mar 08, 2021
1.745
1.745
1.738
1.738
2,000
+0.01(+0.46%)
Mar 05, 2021
1.740
1.792
1.686
1.730
15,500
-0.12(-6.52%)
Mar 04, 2021
1.750
1.891
1.750
1.850
2,130
-0.10(-4.92%)
Mar 03, 2021
1.946
1.946
1.946
1.946
404
-0.05(-2.71%)
Mar 02, 2021
1.961
2.000
1.930
2.000
2,530
+0.14(+7.74%)
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
.