STLLR Gold Inc (QX) (STLRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -12.0879120879 | 0.91 | 0.91 | 0.79 | 39579 | 0.84198409 | CS |
| 4 | -0.065 | -7.51445086705 | 0.865 | 0.9394 | 0.79 | 21215 | 0.87532209 | CS |
| 12 | -0.23 | -22.3300970874 | 1.03 | 1.25 | 0.79 | 14262 | 0.93086293 | CS |
| 26 | -0.13 | -13.9784946237 | 0.93 | 1.25 | 0.79 | 17705 | 0.9809126 | CS |
| 52 | -0.13 | -13.9784946237 | 0.93 | 1.25 | 0.79 | 17705 | 0.9809126 | CS |
| 156 | -0.13 | -13.9784946237 | 0.93 | 1.25 | 0.79 | 17705 | 0.9809126 | CS |
| 260 | -0.13 | -13.9784946237 | 0.93 | 1.25 | 0.79 | 17705 | 0.9809126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.8 | -0.043 | -5.10 | 0.7992 | 0.8199999 | 0.79 | 104873 |
| 1722029100 | 0.843 | 0.0084 | 1.01 | 0.843 | 0.843 | 0.832 | 10870 |
| 1721942400 | 0.8346 | -0.0522 | -5.89 | 0.85 | 0.86 | 0.799 | 161258 |
| 1721856480 | 0.8868 | 0.0004 | 0.05 | 0.888 | 0.888 | 0.884 | 10800 |
| 1721770140 | 0.8864 | -0.0036 | -0.40 | 0.89 | 0.89275 | 0.88 | 6366 |
| 1721683740 | 0.89 | -0.006 | -0.67 | 0.91 | 0.91 | 0.89 | 7000 |
| 1721424180 | 0.896 | -0.024 | -2.61 | 0.9299 | 0.9299 | 0.896 | 5400 |
| 1721337960 | 0.92 | -0.01008 | -1.08 | 0.938276 | 0.938276 | 0.92 | 5291 |
| 1721251320 | 0.93008 | 0.00958 | 1.04 | 0.93485 | 0.9394 | 0.92 | 67500 |
| 1721164920 | 0.9205 | 0.0013 | 0.14 | 0.9083 | 0.9314 | 0.9083 | 48630 |
| 1721078940 | 0.9192 | 0.0392 | 4.45 | 0.9169 | 0.9192 | 0.88 | 16247 |
| 1720819200 | 0.88 | -0.008 | -0.90 | 0.908 | 0.908 | 0.88 | 11000 |
| 1720733280 | 0.888 | 0.0215 | 2.48 | 0.886 | 0.888 | 0.886 | 960 |
| 1720646880 | 0.8665 | 0.0085 | 0.99 | 0.8665 | 0.8665 | 0.8665 | 1000 |
| 1720560540 | 0.858 | -0.0029 | -0.34 | 0.85 | 0.862 | 0.85 | 5583 |
| 1720473600 | 0.8609 | -0.003065 | -0.35 | 0.864 | 0.864 | 0.8426 | 3003 |
| 1720214640 | 0.863965 | 0.022165 | 2.63 | 0.89 | 0.89 | 0.863965 | 11536 |
| 1720041000 | 0.8418 | -0.0232 | -2.68 | 0.8418 | 0.8418 | 0.8418 | 2574 |
| 1719955740 | 0.865 | -0.0015 | -0.17 | 0.865 | 0.865 | 0.865 | 5250 |
| 1719869220 | 0.8665 | 0 | 0.00 | 0.8665 | 0.8665 | 0.8665 | 0 |
| 1719610020 | 0.8665 | 0.0283001 | 3.38 | 0.8665 | 0.8665 | 0.8665 | 1650 |
| 1719523200 | 0.8381999 | 0.0042999 | 0.52 | 0.8381999 | 0.8381999 | 0.8381999 | 6025 |
| 1719437040 | 0.8339 | -0.016 | -1.88 | 0.79025 | 0.83898 | 0.79025 | 13700 |
| 1719350880 | 0.8499 | -0.0016 | -0.19 | 0.832 | 0.8527 | 0.832 | 4665 |
| 1719264540 | 0.8515 | -0.0588 | -6.46 | 0.86 | 0.879 | 0.8515 | 9696 |
| 1719005220 | 0.9103 | 0.0003 | 0.03 | 0.92 | 0.92 | 0.9103 | 9673 |
| 1718918640 | 0.91 | 0.0365 | 4.18 | 0.91 | 0.91 | 0.91 | 1000 |
| 1718746080 | 0.8735 | 0 | 0.00 | 0.8735 | 0.8735 | 0.8735 | 0 |
| 1718659680 | 0.8735 | -0.0285 | -3.16 | 0.8994 | 0.8994 | 0.8735 | 6253 |
| 1718400300 | 0.902 | 0.022 | 2.50 | 0.87685 | 0.915 | 0.87685 | 7799 |
| 1718314140 | 0.88 | 0 | 0.00 | 0.8899 | 0.8899 | 0.88 | 18658 |
| 1718227380 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 9100 |
| 1718141340 | 0.89 | -0.0128 | -1.42 | 0.894619 | 0.9 | 0.8754 | 11169 |
| 1718054880 | 0.9028 | -0.0197 | -2.14 | 0.8799 | 0.9028 | 0.8799 | 250 |
| 1717795800 | 0.9225 | -0.063169 | -6.41 | 0.9437 | 0.9437 | 0.91 | 5250 |
| 1717709400 | 0.985669 | 0.017969 | 1.86 | 0.9855 | 0.98569 | 0.9855 | 9939 |
| 1717622460 | 0.9677 | 0.0177 | 1.86 | 0.9594 | 0.9677 | 0.9283 | 7865 |
| 1717536360 | 0.95 | -0.035 | -3.55 | 0.9727 | 0.9727 | 0.95 | 10593 |
| 1717450140 | 0.985 | 0.015 | 1.55 | 0.96 | 0.985 | 0.95747 | 7550 |
| 1717190940 | 0.97 | -0.02 | -2.02 | 0.98 | 0.98 | 0.97 | 1827 |
| 1717104540 | 0.99 | 0 | 0.00 | 1.01 | 1.01 | 0.99 | 2890 |
| 1717018020 | 0.99 | -0.03 | -2.94 | 1.0189999 | 1.02 | 0.99 | 43079 |
| 1716931740 | 1.02 | -0.01 | -1.04 | 1.05 | 1.05 | 0.99 | 23675 |
| 1716585840 | 1.0307 | 0.04 | 4.11 | 0.9697 | 1.0307 | 0.9697 | 30725 |
| 1716499740 | 0.99 | -0.0154 | -1.53 | 1.02 | 1.02 | 0.99 | 6883 |
| 1716412800 | 1.0054 | -0.06 | -6.04 | 1.06 | 1.07 | 1.0054 | 2055 |
| 1716326940 | 1.07 | -0.16 | -13.01 | 1.11 | 1.1333 | 1.05 | 17296 |
| 1716240180 | 1.23 | 0.15 | 13.89 | 1.105 | 1.25 | 1.105 | 8360 |
| 1715981340 | 1.08 | 0.07 | 6.64 | 1 | 1.08 | 1 | 49417 |
| 1715894940 | 1.0128 | -0 | -0.22 | 1.03 | 1.03 | 1.0128 | 8611 |
| 1715808000 | 1.0149999 | 0.02 | 1.90 | 1.02 | 1.02 | 1.01 | 6433 |
| 1715722140 | 0.9961 | -0.0039 | -0.39 | 1 | 1 | 0.995485 | 7543 |
| 1715635200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 400 |
| 1715376000 | 1 | -0.019 | -1.86 | 1.03 | 1.03 | 1 | 13225 |
| 1715289720 | 1.0189999 | 0.04 | 4.04 | 1.02 | 1.02 | 1.0089999 | 7220 |
| 1715203200 | 0.9794 | -0.0446 | -4.36 | 1.01 | 1.01 | 0.9794 | 3520 |
| 1715117340 | 1.024 | 0 | 0.00 | 1.024 | 1.024 | 1.024 | 0 |
| 1715030940 | 1.024 | 0.02 | 2.40 | 1.03 | 1.03 | 1.02 | 14311 |
| 1714771740 | 1 | -0.02 | -1.96 | 1.05 | 1.05 | 0.9951 | 15750 |
| 1714685340 | 1.02 | 0.01 | 0.54 | 1.035 | 1.035 | 1.02 | 3308 |
| 1714598400 | 1.0145 | -0.03 | -2.92 | 1.03 | 1.03 | 1 | 34400 |
| 1714512600 | 1.045 | -0.03 | -3.23 | 1.03 | 1.05 | 1.03 | 14034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
