Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Steppe Gold Limited (OP: STPGF )

0.4813 +0.0097 (+2.06%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 31, 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 30, 2020 1.715 1.715 1.675 1.675 2,000 +0.05(+2.77%)
Oct 29, 2020 1.544 1.634 1.416 1.630 14,583 -0.09(-5.49%)
Oct 28, 2020 1.725 1.725 1.725 1.725 1,501 -0.05(-2.60%)
Oct 27, 2020 1.771 1.771 1.771 1.771 550 +0.04(+2.43%)
Oct 26, 2020 1.863 1.863 1.729 1.729 4,603 -0.14(-7.27%)
Oct 23, 2020 1.898 1.898 1.864 1.864 800 -0.06(-2.94%)
Oct 21, 2020 1.921 1.921 1.921 0 +0.00(+0.00%)
Oct 20, 2020 1.919 1.921 1.919 1.921 451 -0.02(-1.11%)
Oct 19, 2020 1.940 1.942 1.940 1.942 1,025 +0.00(+0.03%)
Oct 16, 2020 1.940 1.942 1.940 1.942 2,000 +0.01(+0.29%)
Oct 15, 2020 1.900 1.936 1.888 1.936 9,550 +0.02(+0.83%)
Oct 14, 2020 1.938 1.938 1.920 1.920 2,100 +0.02(+1.05%)
Oct 13, 2020 1.866 1.928 1.866 1.900 2,161 +0.00(+0.00%)
Oct 12, 2020 1.850 1.900 1.850 1.900 4,351 +0.05(+2.70%)
Oct 09, 2020 1.805 1.860 1.805 1.850 17,900 +0.05(+2.62%)
Oct 08, 2020 1.770 1.810 1.770 1.803 3,107 -0.04(-2.04%)
Oct 07, 2020 1.800 1.840 1.794 1.840 18,648 -0.00(-0.21%)
Oct 06, 2020 1.900 1.900 1.842 1.844 8,000 -0.06(-2.95%)
Oct 05, 2020 1.968 1.968 1.900 1.900 2,800 -0.04(-2.06%)
Oct 02, 2020 1.954 1.976 1.900 1.940 13,800 -0.06(-3.20%)
Oct 01, 2020 2.004 2.004 2.004 2.004 101 +0.06(+3.30%)
Sep 30, 2020 1.950 1.950 1.940 1.940 2,700 -0.02(-1.20%)
Sep 29, 2020 1.917 1.964 1.917 1.964 1,670 -0.11(-5.14%)
Sep 28, 2020 2.070 2.070 2.070 500 +0.00(+0.00%)
Sep 25, 2020 1.827 2.070 1.827 2.070 1,500 +0.21(+11.30%)
Sep 24, 2020 1.837 1.860 1.760 1.860 1,733 +0.02(+1.32%)
Sep 23, 2020 1.914 2.120 1.811 1.836 11,511 -0.09(-4.56%)
Sep 22, 2020 1.986 2.140 1.901 1.923 19,635 -0.08(-3.83%)
Sep 21, 2020 2.063 2.090 2.000 2.000 47,840 -0.08(-3.78%)
Sep 18, 2020 1.942 2.079 1.942 2.079 61,700 +0.13(+6.72%)
Sep 17, 2020 1.955 1.957 1.948 1.948 1,512 -0.03(-1.64%)
Sep 16, 2020 1.980 1.987 1.980 1.980 8,226 -0.02(-1.00%)
Sep 14, 2020 2.000 2.000 2.000 0 -0.06(-3.14%)
Sep 11, 2020 2.065 2.065 2.065 2.065 200 -0.08(-3.55%)
Sep 10, 2020 2.225 2.233 2.141 2.141 2,062 +0.00(+0.03%)
Sep 09, 2020 2.050 2.281 2.050 2.140 42,653 +0.14(+7.01%)
Sep 08, 2020 2.000 2.000 2.000 2.000 300 -0.03(-1.48%)
Sep 04, 2020 2.000 2.030 2.000 2.030 8,700 +0.03(+1.50%)
Sep 03, 2020 1.860 2.004 1.860 2.000 13,041 +0.14(+7.34%)
Sep 02, 2020 1.888 1.918 1.863 1.863 2,982 -0.02(-1.00%)
Sep 01, 2020 1.900 1.908 1.880 1.882 18,683 +0.01(+0.49%)
Aug 31, 2020 1.908 1.912 1.856 1.873 28,051 -0.07(-3.75%)
Aug 28, 2020 1.950 1.966 1.938 1.946 8,100 +0.06(+3.14%)
Aug 27, 2020 1.900 1.900 1.840 1.887 6,982 -0.01(-0.39%)
Aug 26, 2020 1.900 1.910 1.894 1.894 3,562 +0.00(+0.21%)
Aug 25, 2020 1.853 1.909 1.853 1.890 9,447 +0.00(+0.00%)
Aug 24, 2020 1.950 1.950 1.854 1.890 10,092 -0.09(-4.49%)
Aug 21, 2020 2.047 2.047 1.959 1.979 12,200 -0.08(-3.94%)
Aug 20, 2020 2.100 2.100 2.060 2.060 11,000 -0.05(-2.37%)
Aug 19, 2020 2.153 2.154 2.090 2.110 14,000 -0.05(-2.27%)
Aug 18, 2020 2.186 2.186 2.123 2.159 21,626 +0.04(+1.71%)
Aug 17, 2020 2.127 2.156 2.112 2.123 14,390 +0.13(+6.66%)
Aug 14, 2020 1.990 1.990 1.990 1.990 1,900 -0.03(-1.49%)
Aug 13, 2020 2.082 2.091 2.020 2.020 10,350 +0.02(+1.21%)
Aug 12, 2020 2.090 2.090 1.996 1.996 2,590 -0.07(-3.58%)
Aug 11, 2020 1.989 2.100 1.920 2.070 260,381 -0.07(-3.18%)
Aug 10, 2020 2.129 2.140 2.129 2.138 4,100 +0.09(+4.29%)
Aug 07, 2020 2.050 2.061 2.048 2.050 5,400 -0.04(-1.91%)
Aug 06, 2020 2.261 2.270 2.090 2.090 11,795 -0.15(-6.89%)
Aug 05, 2020 2.214 2.248 2.210 2.245 6,900 +0.02(+1.05%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.