Steppe Gold Ltd (QX) Historical Data - STPGF | 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
USA
USOTC
Steppe Gold Ltd (QX) (STPGF)
Steppe Gold Ltd (QX) (STPGF) Historical

Steppe Gold Ltd (QX) (STPGF)

0.4859

0.01115

(2.35%)

Closed March 08 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01945	4.16979311823	0.46645	0.4959	0.45	53322	0.47085946	CS
4	0.0159	3.3829787234	0.47	0.61255	0.45	46406	0.51796063	CS
12	0.01165	2.45651027939	0.47425	0.61255	0.392	23616	0.49333441	CS
26	0.0445	10.0815586769	0.4414	0.6433	0.392	22929	0.51482139	CS
52	-0.0223	-4.38803620622	0.5082	0.6433	0.392	22541	0.49913929	CS
156	-0.8773	-64.35592723	1.3632	1.3903	0.392	13432	0.57169498	CS
260	-2.2341	-82.1360294118	2.72	2.72	0.392	12863	0.94841259	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741386000	0.4859	0.01115	2.35	0.4959	0.4959	0.48	12332
1741299840	0.47475	0	0.00	0.47475	0.47475	0.47475	0
1741213440	0.47475	0.0095	2.04	0.4763	0.48	0.47475	12900
1741126800	0.46525	-0.00975	-2.05	0.4801	0.4801	0.45	88469
1741040760	0.475	0.0018	0.38	0.467	0.48355	0.461	102291
1740781260	0.4732	0.0031	0.66	0.46645	0.47485	0.46645	9628
1740695340	0.4701	-0.0311	-6.21	0.505	0.505	0.47	73184
1740608400	0.5012	0.0092	1.87	0.5	0.505876	0.4974	29400
1740522480	0.492	-0.0155	-3.05	0.502	0.503	0.492	31056
1740435600	0.5074999	-0.0055	-1.07	0.51636	0.51636	0.5074999	14200
1740176400	0.513	-0.0101	-1.93	0.51645	0.5232	0.50098	100677
1740090480	0.5231	0.0082	1.59	0.5445	0.5469	0.5159	27175
1740003960	0.5149	-0.0451	-8.05	0.5518999	0.5518999	0.5	32874
1739917740	0.56	0.02705	5.08	0.53205	0.56	0.53205	26990
1739572020	0.53295	-0.03235	-5.72	0.55787	0.558	0.5198	22863
1739485320	0.5653	-0.02975	-5.00	0.6	0.6104	0.56205	51347
1739398920	0.59505	0.01735	3.00	0.59	0.61255	0.5688	96657
1739312940	0.5777	0.034538	6.36	0.512	0.5819	0.512	56454
1739226000	0.543162	0.067762	14.25	0.4999	0.5453	0.4999	47845
1738967160	0.4754	0.00365	0.77	0.47	0.4754	0.47	11300
1738880400	0.47175	0.00255	0.54	0.48734	0.48734	0.471056	22696
1738794000	0.4692	0.01014	2.21	0.4708	0.4839	0.4652	30500
1738708080	0.45906	0.01906	4.33	0.46	0.46	0.4565	31100
1738621740	0.44	-0.02	-4.35	0.4352	0.444	0.4352	1640
1738362000	0.46	0.0167	3.77	0.45556	0.46	0.44935	13537
1738276080	0.4433	0.0174	4.09	0.4302	0.4521	0.4302	52335
1738189740	0.4259	0.00165	0.39	0.4259	0.4259	0.4259	5850
1738103220	0.42425	0	0.00	0.42425	0.42425	0.42425	0
1738016820	0.42425	-0.0214	-4.80	0.43	0.433	0.42425	16444
1737757440	0.44565	0.02115	4.98	0.43	0.44565	0.43	1200
1737671220	0.4245	0.0081	1.95	0.4245	0.4245	0.4245	15000
1737584640	0.4164	-0.0127	-2.96	0.4185	0.4185	0.4164	30000
1737498540	0.4291	-0.0016	-0.37	0.4291	0.4291	0.4291	500
1737152820	0.4307	0	0.00	0.4307	0.4307	0.4307	0
1737066420	0.4307	0.0038	0.89	0.43195	0.4388	0.4307	1419
1736979720	0.4269	0.009	2.15	0.4269	0.4269	0.4269	1500
1736893380	0.4179	-0.0065	-1.53	0.4178	0.4179	0.4178	2300
1736806800	0.4244	-0.0066	-1.53	0.4244	0.4244	0.4244	100
1736547720	0.431	0.0105	2.50	0.4232	0.431	0.4232	4011
1736375340	0.4205	0.0285	7.27	0.42055	0.42055	0.4205	3000
1736288940	0.392	-0.0335	-7.87	0.392	0.392	0.392	750
1736202360	0.4255	-0.0255	-5.65	0.44	0.44	0.4255	9766
1735942980	0.451	0.018	4.16	0.44	0.451	0.44	12953
1735856700	0.433	0.00245	0.57	0.419	0.4341	0.416	24500
1735683960	0.43055	0.00775	1.83	0.425	0.43055	0.4217	11318
1735597740	0.4228	-0.0062	-1.45	0.4237	0.4237	0.4228	3119
1735338000	0.429	0.001	0.23	0.429	0.429	0.429	3500
1735252020	0.428	-0.007	-1.61	0.4335	0.4335	0.428	13021
1735078200	0.435	0.0132	3.13	0.435	0.435	0.435	1000
1734992400	0.4218	-0.00655	-1.53	0.4272	0.4295	0.4218	15600
1734733200	0.42835	0.00585	1.38	0.42835	0.42835	0.42835	500
1734646800	0.4225	-0.01855	-4.21	0.427	0.4299	0.414	25350
1734560940	0.44105	-0.00405	-0.91	0.4435	0.44588	0.44105	3500
1734474360	0.4451	-0.0153	-3.32	0.4482	0.4482	0.4451	20000
1734388140	0.4604	-0.01385	-2.92	0.45735	0.4604	0.4559	8726
1734128940	0.47425	0.00935	2.01	0.47425	0.47425	0.47425	6000
1734042480	0.4649	0.0147	3.27	0.4649	0.4792	0.4611	32587
1733955900	0.4502	0.0033	0.74	0.4609	0.4609	0.4502	3000
1733869200	0.4469	0.0119	2.74	0.45603	0.4599	0.4464	15675
1733782800	0.435	0.0017	0.39	0.4384	0.4542	0.4325	69390

Steppe Gold (QX)

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