Starr Peak Mining Ltd Historical Data - STE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Starr Peak Mining Ltd (STE)
Starr Peak Mining Ltd (STE) Historical

Starr Peak Mining Ltd (STE)

0.39

0.04

(11.43%)

Closed November 23 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	11.4285714286	0.35	0.4	0.33	70450	0.34574095	CS
4	0	0	0.39	0.4	0.325	59647	0.35704247	CS
12	-0.025	-6.02409638554	0.415	0.42	0.325	37916	0.36193187	CS
26	-0.02	-4.87804878049	0.41	0.445	0.325	41973	0.3872786	CS
52	0	0	0.39	0.53	0.325	62071	0.40811278	CS
156	-1.76	-81.8604651163	2.15	2.29	0.325	53890	0.79215611	CS
260	0.03	8.33333333333	0.36	4.05	0.28	69255	1.61426324	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	0.39	0.04	11.43	0.35	0.4	0.3449999	54472
1732228800	0.35	0.0050001	1.45	0.355	0.36	0.3449999	114000
1732142400	0.3449999	0.0049999	1.47	0.34	0.37	0.335	96650
1732056000	0.34	-0.005	-1.45	0.3449999	0.36	0.34	61800
1731969600	0.3449999	0	0.00	0.3449999	0.3449999	0.33	78300
1731710400	0.3449999	-0.01	-2.82	0.35	0.35	0.3449999	1500
1731624000	0.355	0.0100001	2.90	0.355	0.355	0.355	700
1731537600	0.3449999	-0.035	-9.21	0.385	0.385	0.33	113600
1731451200	0.38	0	0.00	0.385	0.39	0.38	16200
1731364800	0.38	-0.005	-1.30	0.385	0.385	0.38	26510
1731105600	0.385	0.055	16.67	0.335	0.39	0.335	44540
1731019200	0.33	-0.02	-5.71	0.365	0.365	0.33	64000
1730932800	0.35	0.0050001	1.45	0.3449999	0.36	0.325	103500
1730846400	0.3449999	-0.015	-4.17	0.355	0.365	0.325	49100
1730760000	0.36	-0.005	-1.37	0.365	0.365	0.33	134700
1730497200	0.365	0	0.00	0.365	0.37	0.35	33172
1730410800	0.365	-0.005	-1.35	0.365	0.365	0.36	14800
1730324400	0.37	0	0.00	0.37	0.375	0.37	6600
1730238000	0.37	-0.005	-1.33	0.375	0.375	0.37	3000
1730151600	0.375	-0.005	-1.32	0.38	0.38	0.375	3043
1729892400	0.38	-0.015	-3.80	0.39	0.39	0.38	227220
1729806000	0.395	-0.005	-1.25	0.395	0.4	0.39	14100
1729719600	0.4	0.015	3.90	0.39	0.4	0.39	10600
1729633200	0.385	0.02	5.48	0.365	0.395	0.36	141444
1729546800	0.365	0.005	1.39	0.37	0.37	0.36	14000
1729287600	0.36	-0.005	-1.37	0.37	0.37	0.35	16000
1729201200	0.365	0	0.00	0.37	0.38	0.36	9000
1729114800	0.365	-0.015	-3.95	0.375	0.375	0.365	3000
1729028400	0.38	0	0.00	0.38	0.38	0.37	4010
1728682800	0.38	0	0.00	0.375	0.38	0.375	1000
1728596400	0.38	0.005	1.33	0.38	0.38	0.38	2000
1728510000	0.375	0	0.00	0.38	0.38	0.375	2500
1728423600	0.375	0.015	4.17	0.375	0.375	0.375	500
1728337200	0.36	0.005	1.41	0.375	0.375	0.36	17000
1728078000	0.355	0	0.00	0.365	0.365	0.355	23900
1727991600	0.355	0.005	1.43	0.365	0.365	0.355	5000
1727905200	0.35	-0.005	-1.41	0.355	0.365	0.35	53500
1727818800	0.355	0.005	1.43	0.36	0.36	0.3449999	251654
1727732400	0.35	-0.005	-1.41	0.365	0.365	0.35	16100
1727473200	0.355	0.005	1.43	0.355	0.355	0.34	22700
1727386800	0.35	0.01	2.94	0.35	0.355	0.3449999	14500
1727300400	0.34	-0.03	-8.11	0.375	0.375	0.34	39900
1727214000	0.37	0.005	1.37	0.375	0.375	0.37	2100
1727127600	0.365	-0.005	-1.35	0.375	0.375	0.355	16531
1726868400	0.37	0	0.00	0.37	0.37	0.37	1400
1726782000	0.37	0.01	2.78	0.375	0.375	0.37	1500
1726695600	0.36	-0.005	-1.37	0.38	0.38	0.35	37808
1726609200	0.365	-0.005	-1.35	0.375	0.38	0.365	45485
1726522800	0.37	-0.03	-7.50	0.405	0.405	0.37	16540
1726263600	0.4	0.005	1.27	0.395	0.4099999	0.395	17150
1726177200	0.395	0.015	3.95	0.375	0.395	0.36	8600
1726090800	0.38	0	0.00	0.375	0.385	0.36	22000
1726004400	0.38	0.01	2.70	0.37	0.38	0.355	26000
1725918000	0.37	-0.01	-2.63	0.385	0.385	0.365	30000
1725658800	0.38	0	0.00	0.385	0.39	0.38	14604
1725572400	0.38	-0.015	-3.80	0.415	0.415	0.38	46500
1725486000	0.395	-0.01	-2.47	0.415	0.415	0.395	42841
1725399600	0.405	-0.005	-1.22	0.42	0.42	0.395	13200
1725054000	0.4099999	0.0049999	1.23	0.415	0.415	0.4099999	1500
1724967600	0.405	-0.005	-1.22	0.415	0.415	0.405	202500
1724881200	0.4099999	0	0.00	0.42	0.42	0.4	14000
1724794800	0.4099999	-0.01	-2.38	0.425	0.425	0.4099999	15600
1724708400	0.42	0.015	3.70	0.425	0.425	0.405	4500
1724449200	0.405	-0.015	-3.57	0.445	0.445	0.405	27000

Starr Peak Mining

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