Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steppe Gold Limited (OP: STPGF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.5150 0.5150 0.5150 0.5150 1,500 +0.00(+0.78%)
Oct 30, 2023 0.5279 0.5313 0.5110 0.5110 2,439 +0.01(+1.21%)
Oct 27, 2023 0.5300 0.5348 0.5049 0.5049 15,250 -0.03(-5.38%)
Oct 26, 2023 0.5521 0.5521 0.5206 0.5336 7,817 -0.04(-6.39%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 435 -0.02(-3.88%)
Oct 24, 2023 0.5930 0.5930 0.5930 0.5930 500 -0.00(-0.59%)
Oct 23, 2023 0.5965 0.5965 0.5689 0.5965 2,175 +0.03(+6.14%)
Oct 20, 2023 0.5399 0.5620 0.5399 0.5620 4,400 +0.03(+5.88%)
Oct 19, 2023 0.5200 0.5322 0.5200 0.5308 15,730 +0.01(+2.10%)
Oct 18, 2023 0.4900 0.5296 0.4900 0.5199 16,566 +0.03(+5.86%)
Oct 17, 2023 0.4837 0.4911 0.4837 0.4911 6,580 +0.01(+1.53%)
Oct 16, 2023 0.4774 0.4837 0.4774 0.4837 3,400 +0.00(+0.23%)
Oct 13, 2023 0.4789 0.4826 0.4789 0.4826 8,156 +0.02(+5.14%)
Oct 11, 2023 0.4590 0 -0.02(-4.16%)
Oct 10, 2023 0.4769 0.4806 0.4658 0.4789 14,027 +0.02(+3.41%)
Oct 06, 2023 0.4631 0 -0.02(-3.32%)
Oct 05, 2023 0.4780 0.4790 0.4600 0.4790 29,105 +0.01(+2.15%)
Oct 04, 2023 0.4730 0.4730 0.4689 0.4689 1,105 -0.00(-0.36%)
Oct 03, 2023 0.4560 0.4706 0.4560 0.4706 1,539 +0.01(+2.24%)
Oct 02, 2023 0.4666 0.4666 0.4603 0.4603 2,022 -0.00(-1.01%)
Sep 29, 2023 0.4656 0.4656 0.4650 0.4650 1,500 -0.00(-0.53%)
Sep 27, 2023 0.4675 0 -0.01(-1.37%)
Sep 26, 2023 0.4741 0.4856 0.4734 0.4740 4,450 -0.03(-5.20%)
Sep 25, 2023 0.5000 0.5000 0.5000 0.5000 11,000 +0.02(+3.95%)
Sep 19, 2023 0.4810 0 -0.02(-4.58%)
Sep 18, 2023 0.4879 0.5041 0.4879 0.5041 6,542 +0.02(+4.91%)
Sep 15, 2023 0.4832 0.4840 0.4805 0.4805 22,900 -0.00(-0.56%)
Sep 14, 2023 0.4832 0.4832 0.4800 0.4832 6,100 +0.00(+0.65%)
Sep 13, 2023 0.4946 0.4946 0.4801 0.4801 6,500 -0.01(-2.85%)
Sep 12, 2023 0.5000 0.5000 0.4942 0.4942 750 -0.01(-1.75%)
Sep 11, 2023 0.5050 0.5050 0.4974 0.5030 16,863 +0.00(+0.08%)
Sep 08, 2023 0.5026 0.5026 0.5026 0.5026 4,505 -0.00(-0.32%)
Sep 07, 2023 0.5199 0.5199 0.5014 0.5042 7,420 -0.01(-2.10%)
Sep 06, 2023 0.5158 0.5158 0.5150 0.5150 4,000 +0.01(+1.60%)
Sep 05, 2023 0.5063 0.5069 0.5063 0.5069 20,500 -0.04(-6.63%)
Aug 31, 2023 0.5429 0 +0.01(+1.00%)
Aug 28, 2023 0.5375 0 +0.00(+0.49%)
Aug 25, 2023 0.5441 0.5445 0.5349 0.5349 3,600 -0.02(-3.67%)
Aug 24, 2023 0.5560 0.5579 0.5552 0.5553 5,930 +0.01(+1.54%)
Aug 23, 2023 0.5425 0.5530 0.5425 0.5469 44,000 +0.01(+1.56%)
Aug 22, 2023 0.5385 0.5385 0.5385 0.5385 439 -0.01(-1.01%)
Aug 21, 2023 0.5426 0.5440 0.5366 0.5440 4,951 -0.02(-2.86%)
Aug 18, 2023 0.5270 0.5600 0.5270 0.5600 3,088 +0.01(+1.16%)
Aug 17, 2023 0.5668 0.5668 0.5536 0.5536 5,436 -0.01(-1.90%)
Aug 15, 2023 0.5643 0 +0.00(+0.57%)
Aug 14, 2023 0.5663 0.5663 0.5611 0.5611 21,100 -0.01(-2.26%)
Aug 11, 2023 0.5784 0.5784 0.5741 0.5741 550 -0.01(-2.06%)
Aug 10, 2023 0.5862 0.5862 0.5862 0.5862 453 -0.01(-1.03%)
Aug 09, 2023 0.5923 0.5923 0.5923 0.5923 150 +0.02(+4.09%)
Aug 08, 2023 0.5900 0.5900 0.5690 0.5690 7,181 -0.01(-1.90%)
Aug 07, 2023 0.5748 0.5800 0.5416 0.5800 5,882 +0.00(+0.21%)
Aug 04, 2023 0.5788 0.5788 0.5788 0.5788 453 +0.01(+1.72%)
Aug 03, 2023 0.5701 0.5709 0.5690 0.5690 23,610 -0.00(-0.70%)
Aug 02, 2023 0.5850 0.5850 0.5701 0.5730 3,000 -0.02(-2.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.