Steep Hill Inc Historical Data - STPH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Steep Hill Inc (STPH)
Steep Hill Inc (STPH) Historical

Steep Hill Inc (STPH)

0.015

0.00

(0.00%)

Closed January 06 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-25	0.02	0.02	0.015	19821	0.01609001	CS
4	-0.01	-40	0.025	0.025	0.015	5923	0.01589807	CS
12	-0.01	-40	0.025	0.03	0.015	19547	0.0200734	CS
26	-0.01	-40	0.025	0.03	0.015	8941	0.02026166	CS
52	-0.02	-57.1428571429	0.035	0.035	0.015	6663	0.02297164	CS
156	-0.735	-98	0.75	0.75	0.015	84726	0.14413974	CS
260	-0.735	-98	0.75	0.75	0.015	84726	0.14413974	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735941900	0.015	0	0.00	0.015	0.015	0.015	0
1735855500	0.015	0	0.00	0.015	0.015	0.015	0
1735682700	0.015	0	0.00	0.015	0.015	0.015	60000
1735596300	0.015	-0.005	-25.00	0.015	0.015	0.015	2000
1735337100	0.02	0.005	33.33	0.02	0.02	0.02	17284
1735077900	0.015	0	0.00	0.015	0.015	0.015	6666
1734991500	0.015	0	0.00	0.015	0.015	0.015	0
1734732300	0.015	0	0.00	0.015	0.015	0.015	0
1734645900	0.015	0	0.00	0.015	0.015	0.015	13333
1734559500	0.015	-0.01	-40.00	0.015	0.015	0.015	1000
1734473100	0.025	0	0.00	0.025	0.025	0.025	0
1734386700	0.025	0	0.00	0.025	0.025	0.025	0
1734127500	0.025	0	0.00	0.025	0.025	0.025	400
1734041100	0.025	0	0.00	0.025	0.025	0.025	0
1733954700	0.025	0	0.00	0.025	0.025	0.025	0
1733868300	0.025	0	0.00	0.025	0.025	0.025	0
1733781900	0.025	0	0.00	0.025	0.025	0.025	0
1733522700	0.025	0	0.00	0.025	0.025	0.025	0
1733436300	0.025	0	0.00	0.025	0.025	0.025	0
1733349900	0.025	0	0.00	0.025	0.025	0.025	0
1733263500	0.025	0.01	66.67	0.02	0.025	0.02	10000
1733177100	0.015	-0.015	-50.00	0.015	0.015	0.015	3333
1732917900	0.03	0.01	50.00	0.03	0.03	0.03	1000
1732831500	0.02	0	0.00	0.02	0.02	0.02	0
1732745100	0.02	0	0.00	0.02	0.02	0.02	0
1732658700	0.02	0	0.00	0.02	0.02	0.02	0
1732572300	0.02	0	0.00	0.02	0.02	0.02	170000
1732313100	0.02	0	0.00	0.02	0.02	0.02	0
1732226700	0.02	0	0.00	0.02	0.02	0.02	0
1732140300	0.02	0	0.00	0.02	0.02	0.02	0
1732053900	0.02	0	0.00	0.02	0.02	0.02	0
1731967500	0.02	0	0.00	0.02	0.02	0.02	0
1731708300	0.02	0	0.00	0.02	0.02	0.02	680000
1731621900	0.02	0	0.00	0.02	0.02	0.02	13466
1731535500	0.02	0	0.00	0.02	0.02	0.02	0
1731449100	0.02	0	0.00	0.02	0.02	0.02	0
1731362700	0.02	0	0.00	0.02	0.02	0.02	0
1731103500	0.02	0	0.00	0.02	0.02	0.02	3313
1731017100	0.02	0	0.00	0.02	0.02	0.02	14798
1730930700	0.02	0	0.00	0.02	0.02	0.02	0
1730844300	0.02	0	0.00	0.02	0.02	0.02	0
1730757900	0.02	0	0.00	0.02	0.02	0.02	0
1730495100	0.02	0	0.00	0.02	0.02	0.02	0
1730408700	0.02	0	0.00	0.02	0.02	0.02	0
1730322300	0.02	0	0.00	0.02	0.02	0.02	2667
1730235900	0.02	-0.005	-20.00	0.02	0.02	0.02	5360
1730149500	0.025	0	0.00	0.025	0.025	0.025	0
1729890300	0.025	0	0.00	0.025	0.025	0.025	0
1729803900	0.025	0	0.00	0.025	0.025	0.025	0
1729717500	0.025	0	0.00	0.025	0.025	0.025	0
1729631100	0.025	0	0.00	0.025	0.025	0.025	90000
1729544700	0.025	0	0.00	0.025	0.025	0.025	0
1729285500	0.025	0	0.00	0.025	0.025	0.025	0
1729199100	0.025	0	0.00	0.025	0.025	0.025	0
1729112700	0.025	0	0.00	0.025	0.025	0.025	0
1729026300	0.025	0	0.00	0.025	0.025	0.025	0
1728680700	0.025	0	0.00	0.025	0.025	0.025	0
1728594300	0.025	0	0.00	0.025	0.025	0.025	0
1728507900	0.025	0	0.00	0.025	0.025	0.025	0
1728421500	0.025	0	0.00	0.025	0.025	0.025	0
1728335100	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions