STLLR Gold Inc (QX) (STLRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0718 | -7.89010989011 | 0.91 | 0.92 | 0.79025 | 7747 | 0.86127664 | CS |
| 4 | -0.1718 | -17.0099009901 | 1.01 | 1.01 | 0.79025 | 7660 | 0.90540534 | CS |
| 12 | -0.2418 | -22.3888888889 | 1.08 | 1.25 | 0.79025 | 15423 | 1.03836813 | CS |
| 26 | -0.0918 | -9.87096774194 | 0.93 | 1.25 | 0.79025 | 17226 | 1.01336765 | CS |
| 52 | -0.0918 | -9.87096774194 | 0.93 | 1.25 | 0.79025 | 17226 | 1.01336765 | CS |
| 156 | -0.0918 | -9.87096774194 | 0.93 | 1.25 | 0.79025 | 17226 | 1.01336765 | CS |
| 260 | -0.0918 | -9.87096774194 | 0.93 | 1.25 | 0.79025 | 17226 | 1.01336765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714425720 | 1.0799 | 0.06 | 5.87 | 1.07 | 1.0799 | 1.07 | 41471 |
| 1714166580 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.02 | 5583 |
| 1714080300 | 1.04 | -0.01 | -0.95 | 1.0270999 | 1.04 | 1.02 | 6546 |
| 1713994020 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.03 | 14444 |
| 1713907740 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.06 | 3330 |
| 1713821340 | 1.06 | -0.07 | -5.78 | 1.12 | 1.12 | 1.05 | 25950 |
| 1713561900 | 1.125 | 0.02 | 1.44 | 1.12 | 1.1399999 | 1.117 | 34548 |
| 1713475500 | 1.109 | -0.01 | -1.25 | 1.1315 | 1.1315 | 1.109 | 95364 |
| 1713389100 | 1.123 | 0 | 0.27 | 1.15 | 1.15 | 1.1 | 3111 |
| 1713302940 | 1.12 | 0.01 | 0.90 | 1.105 | 1.12 | 1.1 | 12854 |
| 1713216000 | 1.11 | 0 | 0.00 | 1.08 | 1.115 | 1.08 | 12901 |
| 1712957160 | 1.11 | 0.04 | 3.59 | 1.1299999 | 1.15 | 1.08 | 40191 |
| 1712870760 | 1.0714999 | 0 | 0.42 | 1.07 | 1.074 | 1.05 | 11767 |
| 1712784000 | 1.067 | -0.02 | -2.11 | 1.06 | 1.072 | 1.06 | 7606 |
| 1712698140 | 1.09 | 0.03 | 2.83 | 1.12 | 1.12 | 1.09 | 24450 |
| 1712611200 | 1.06 | 0 | 0.00 | 1.12 | 1.1375 | 1.05 | 20407 |
| 1712352000 | 1.06 | 0.02 | 1.51 | 1.055 | 1.1 | 1.055 | 33556 |
| 1712265780 | 1.0442 | 0.01 | 1.38 | 1.08 | 1.08 | 1.0324 | 21500 |
| 1712179500 | 1.03 | 0.07 | 7.29 | 0.96 | 1.04 | 0.96 | 141986 |
| 1712092980 | 0.96 | 0.0433 | 4.72 | 0.93 | 0.96 | 0.92 | 27359 |
| 1712006940 | 0.9167 | 0.0167 | 1.86 | 0.9113 | 0.9167 | 0.869 | 20200 |
| 1711660800 | 0.9 | 0.065 | 7.78 | 0.8433 | 0.9 | 0.8433 | 28297 |
| 1711574580 | 0.835 | 0.034 | 4.24 | 0.81 | 0.8374 | 0.81 | 37323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
