STG

Stone Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Stone Gold Inc STG TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.21 14:23:50
Open Price Low Price High Price Close Price Prev Close
0.215 0.21 0.215 0.21 0.21
more quote information »

STG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.270.180.214457466,7710.0210.53%
1 Month0.1750.270.160.203424260,6980.03520.0%
3 Months0.250.270.160.214650461,665-0.04-16.0%
6 Months0.1650.2950.140.220978885,7420.04527.27%
1 Year0.090.2950.0650.183101169,8980.12133.33%
3 Years0.180.2950.0650.170495172,8750.0316.67%
5 Years0.180.2950.0650.170495172,8750.0316.67%

STG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.21 0.00 0.0% 0.215 0.215 0.21 4,000
Aug 11 2022 0.21 -0.01 -4.55% 0.22 0.22 0.21 116,000
Aug 10 2022 0.22 -0.01 -4.35% 0.21 0.22 0.21 61,900
Aug 09 2022 0.23 0.00 0.0% 0.24 0.27 0.23 58,957
Aug 08 2022 0.23 0.03 15.0% 0.20 0.23 0.20 22,000
Aug 05 2022 0.20 0.01 5.26% 0.19 0.20 0.18 75,000
Aug 04 2022 0.19 -0.01 -5.0% 0.19 0.19 0.185 44,000
Aug 03 2022 0.20 -0.02 -9.09% 0.22 0.22 0.17 204,107
Aug 02 2022 0.22 0.00 0.0% 0.20 0.22 0.195 37,611
Jul 29 2022 0.22 0.035 18.92% 0.185 0.22 0.185 60,000
Jul 28 2022 0.185 0.00 0.0% 0.185 0.185 0.185 0
Jul 27 2022 0.185 0.00 0.0% 0.185 0.185 0.185 0
Jul 26 2022 0.185 -0.005 -2.63% 0.185 0.185 0.17 14,308
Jul 25 2022 0.19 0.01 5.56% 0.195 0.195 0.19 41,100
Jul 22 2022 0.18 -0.03 -14.29% 0.18 0.18 0.18 25,000
Jul 21 2022 0.21 0.01 5.0% 0.21 0.21 0.21 3,000
Jul 20 2022 0.20 0.03 17.65% 0.165 0.20 0.165 80,880
Jul 19 2022 0.17 -0.02 -10.53% 0.16 0.175 0.16 17,501
Jul 18 2022 0.19 -0.005 -2.56% 0.175 0.19 0.16 66,500
Jul 15 2022 0.195 0.02 11.43% 0.175 0.195 0.175 104,000
Jul 14 2022 0.175 -0.005 -2.78% 0.18 0.18 0.175 13,500
Jul 13 2022 0.18 0.005 2.86% 0.18 0.18 0.18 500
See More Historical Prices »


Your Recent History
TSXV
STG
Stone Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now