Steppe Gold Ltd (QX) (STPGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01985 | -4.30679106097 | 0.4609 | 0.4792 | 0.44105 | 14063 | 0.45888025 | CS |
| 4 | -0.00665 | -1.48536966719 | 0.4477 | 0.5 | 0.41775 | 26688 | 0.44526188 | CS |
| 12 | -0.11315 | -20.4168170336 | 0.5542 | 0.6433 | 0.41775 | 23213 | 0.5350608 | CS |
| 26 | 0.01115 | 2.59362642475 | 0.4299 | 0.6433 | 0.4 | 24355 | 0.50215565 | CS |
| 52 | -0.11745 | -21.0295434199 | 0.5585 | 0.6433 | 0.4 | 20256 | 0.50234225 | CS |
| 156 | -0.45495 | -50.7756696429 | 0.896 | 1.425 | 0.4 | 12635 | 0.61646561 | CS |
| 260 | -2.27895 | -83.7849264706 | 2.72 | 2.72 | 0.4 | 12287 | 0.99353689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 0.4333 | -0.01845 | -4.08 | 0.44 | 0.441603 | 0.4331 | 24551 |
| 1733437500 | 0.45175 | 0.00065 | 0.14 | 0.45175 | 0.45175 | 0.45175 | 104 |
| 1733350980 | 0.4511 | 0.0042 | 0.94 | 0.461 | 0.464 | 0.4445 | 64130 |
| 1733264700 | 0.4469 | -0.0098 | -2.15 | 0.5 | 0.5 | 0.4404 | 146038 |
| 1733178180 | 0.4567 | 0.0065 | 1.44 | 0.4565 | 0.4567 | 0.4565 | 2000 |
| 1732919340 | 0.4502 | 0 | 0.00 | 0.4502 | 0.4502 | 0.4502 | 0 |
| 1732746540 | 0.4502 | 0.0014 | 0.31 | 0.479 | 0.479 | 0.443 | 4500 |
| 1732660140 | 0.4488 | -0.0019 | -0.42 | 0.4488 | 0.4488 | 0.4488 | 1097 |
| 1732573560 | 0.4507 | -0.0034 | -0.75 | 0.4587 | 0.4587 | 0.45 | 6181 |
| 1732314000 | 0.4541 | 0.0216 | 4.99 | 0.451448 | 0.4541 | 0.451448 | 3000 |
| 1732227900 | 0.4325 | -0.0036 | -0.83 | 0.4349 | 0.4349 | 0.4219 | 7897 |
| 1732141740 | 0.4361 | -0.02085 | -4.56 | 0.4477 | 0.45015 | 0.41775 | 65500 |
| 1732054800 | 0.45695 | -0.02445 | -5.08 | 0.46 | 0.46 | 0.45695 | 3398 |
| 1731968640 | 0.4814 | -0.0096 | -1.96 | 0.4814 | 0.4814 | 0.4814 | 2000 |
| 1731709260 | 0.491 | 0.01715 | 3.62 | 0.48325 | 0.491 | 0.48325 | 24000 |
| 1731622800 | 0.47385 | -0.00585 | -1.22 | 0.47055 | 0.48 | 0.47045 | 3940 |
| 1731536760 | 0.4797 | -0.01115 | -2.27 | 0.48 | 0.48 | 0.47376 | 1551 |
| 1731450480 | 0.49085 | 0.00355 | 0.73 | 0.496 | 0.496 | 0.48785 | 1150 |
| 1731363600 | 0.4873 | -0.0506 | -9.41 | 0.498 | 0.5087 | 0.4873 | 34657 |
| 1731104400 | 0.5379 | -0.02515 | -4.47 | 0.5353 | 0.5379 | 0.5353 | 3140 |
| 1731018000 | 0.56305 | 0 | 0.00 | 0.56305 | 0.56305 | 0.56305 | 0 |
| 1730931600 | 0.56305 | -0.00265 | -0.47 | 0.56305 | 0.56305 | 0.56305 | 2000 |
| 1730845680 | 0.5657 | 0.0053 | 0.95 | 0.5717 | 0.5717 | 0.5657 | 1534 |
| 1730759160 | 0.5604 | 0.0097 | 1.76 | 0.552 | 0.5604 | 0.552 | 1400 |
| 1730496420 | 0.5507 | -0.0113 | -2.01 | 0.561 | 0.5677 | 0.55 | 32255 |
| 1730409780 | 0.562 | -0.03525 | -5.90 | 0.582 | 0.582 | 0.561 | 48642 |
| 1730323500 | 0.5972499 | -0.0063 | -1.04 | 0.618 | 0.6191 | 0.596 | 72000 |
| 1730237280 | 0.60355 | 0.01115 | 1.88 | 0.59952 | 0.60355 | 0.5806 | 43499 |
| 1730150880 | 0.5924 | -0.0176 | -2.89 | 0.60135 | 0.60135 | 0.5889 | 6500 |
| 1729891500 | 0.61 | 0.007 | 1.16 | 0.6149 | 0.6149 | 0.61 | 3000 |
| 1729805160 | 0.603 | -0.03801 | -5.93 | 0.6433 | 0.6433 | 0.603 | 46318 |
| 1729718940 | 0.64101 | 0.02759 | 4.50 | 0.62 | 0.64101 | 0.6057749 | 126203 |
| 1729632300 | 0.61342 | 0.03701 | 6.42 | 0.6095 | 0.6163 | 0.60395 | 86017 |
| 1729545600 | 0.57641 | -0.02109 | -3.53 | 0.6 | 0.6 | 0.57641 | 26901 |
| 1729286400 | 0.5975 | 0.0138 | 2.36 | 0.588 | 0.5975 | 0.584 | 51700 |
| 1729200000 | 0.5837 | 0.0026001 | 0.45 | 0.58365 | 0.5837 | 0.58365 | 10000 |
| 1729113960 | 0.5810999 | 0.0047999 | 0.83 | 0.5808 | 0.5810999 | 0.5808 | 18850 |
| 1729027680 | 0.5763 | 0.0097 | 1.71 | 0.5709999 | 0.5809 | 0.5709999 | 17400 |
| 1728941220 | 0.5666 | -0.0142 | -2.44 | 0.525 | 0.5666 | 0.525 | 550 |
| 1728681900 | 0.5808 | 0.0034 | 0.59 | 0.5808 | 0.5808 | 0.5808 | 153 |
| 1728595560 | 0.5774 | -0.00809 | -1.38 | 0.5774 | 0.58 | 0.5774 | 10348 |
| 1728508800 | 0.58549 | 0.0404 | 7.41 | 0.5664 | 0.58549 | 0.5639999 | 9310 |
| 1728422580 | 0.54509 | -0.01131 | -2.03 | 0.54509 | 0.54509 | 0.54509 | 1521 |
| 1728336000 | 0.5564 | -0.017 | -2.96 | 0.5651 | 0.5699999 | 0.5564 | 2790 |
| 1728077220 | 0.5734 | -0.0106 | -1.82 | 0.5766 | 0.5766 | 0.5734 | 4500 |
| 1727990760 | 0.584 | 0.0101 | 1.76 | 0.5753 | 0.584 | 0.5753 | 36000 |
| 1727904000 | 0.5739 | -0.022265 | -3.73 | 0.5829 | 0.5829 | 0.5739 | 1140 |
| 1727818140 | 0.5961649 | 0.0508449 | 9.32 | 0.5699999 | 0.59717 | 0.5699999 | 29800 |
| 1727731380 | 0.54532 | -0.02528 | -4.43 | 0.54532 | 0.54532 | 0.54532 | 2100 |
| 1727472000 | 0.5706 | 0.0238001 | 4.35 | 0.5777 | 0.5999 | 0.5591699 | 23900 |
| 1727386200 | 0.5467999 | -0.0184 | -3.26 | 0.56 | 0.5649999 | 0.5467999 | 19000 |
| 1727299200 | 0.5652 | 0.0053001 | 0.95 | 0.5542 | 0.5652 | 0.5542 | 33624 |
| 1727212800 | 0.5598999 | 0.0307999 | 5.82 | 0.542 | 0.5598999 | 0.5259 | 26527 |
| 1727126940 | 0.5291 | -0.0123 | -2.27 | 0.5234 | 0.5291 | 0.5234 | 10250 |
| 1726867200 | 0.5414 | 0.0389001 | 7.74 | 0.5106849 | 0.5414 | 0.5066 | 18800 |
| 1726781220 | 0.5024999 | -0.0025 | -0.50 | 0.51 | 0.51 | 0.486 | 12575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
