Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sitka Gold Corp (OP: SITKF )

0.1467 -0.0073 (-4.74%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1500 0.1557 0.1500 0.1557 139,000 +0.04(+29.75%)
Jun 29, 2020 0.1169 0.1200 0.1020 0.1200 27,517 +0.00(+0.08%)
Jun 26, 2020 0.1199 0.1199 0.1199 0.1199 1,000 -0.00(-0.08%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-1.80%)
Jun 23, 2020 0.1222 0.1222 0.1222 0 +0.00(+1.83%)
Jun 22, 2020 0.1299 0.1300 0.1080 0.1200 27,000 +0.00(+3.00%)
Jun 19, 2020 0.1100 0.1500 0.1100 0.1165 18,000 -0.00(-1.10%)
Jun 18, 2020 0.1181 0.1181 0.1178 0.1178 9,000 -0.00(-0.17%)
Jun 17, 2020 0.1180 0.1180 0.1180 0.1180 1,000 +0.00(+2.61%)
Jun 16, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.61%)
Jun 15, 2020 0.1137 0.1143 0.1137 0.1143 8,000 -0.00(-2.56%)
Jun 12, 2020 0.1176 0.1176 0.1173 0.1173 100,000 -0.01(-9.42%)
Jun 10, 2020 0.1295 0.1295 0.1295 0 +0.01(+5.20%)
Jun 09, 2020 0.1231 0.1231 0.1231 0.1231 3,000 -0.00(-0.24%)
Jun 08, 2020 0.1101 0.1234 0.1101 0.1234 3,350 +0.00(+3.70%)
Jun 05, 2020 0.1190 0.1241 0.1190 0.1190 53,200 -0.01(-8.46%)
Jun 04, 2020 0.1294 0.1300 0.1258 0.1300 67,000 +0.00(+0.00%)
Jun 03, 2020 0.1332 0.1332 0.1184 0.1300 159,500 +0.01(+11.68%)
Jun 02, 2020 0.1255 0.1258 0.1164 0.1164 35,000 +0.00(+3.93%)
Jun 01, 2020 0.1120 0.1120 0.1120 0.1120 5,000 +0.00(+2.94%)
May 29, 2020 0.1089 0.1125 0.1088 0.1088 10,900 +0.01(+11.02%)
May 28, 2020 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+0.41%)
May 27, 2020 0.1016 0.1016 0.0976 0.0976 30,000 +0.00(+0.83%)
May 26, 2020 0.1050 0.1050 0.0968 0.0968 13,000 +0.02(+25.55%)
May 19, 2020 0.0771 0.0771 0.0771 0 +0.01(+10.14%)
May 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.54%)
May 14, 2020 0.0749 0.0749 0.0749 6,381 +0.00(+0.00%)
May 13, 2020 0.0748 0.0749 0.0747 0.0749 102,500 +0.01(+10.80%)
May 11, 2020 0.0676 0.0676 0.0676 0 +0.00(+3.05%)
May 05, 2020 0.0656 0.0656 0.0656 0 -0.00(-6.29%)
Apr 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+1.65%)
Apr 24, 2020 0.0787 0.0787 0.0787 0 +0.00(+0.13%)
Apr 23, 2020 0.0710 0.0786 0.0710 0.0786 5,250 +0.00(+6.22%)
Apr 21, 2020 0.0740 0.0740 0.0740 0 +0.00(+3.93%)
Apr 17, 2020 0.0712 0.0712 0.0712 0 -0.00(-4.17%)
Apr 16, 2020 0.0708 0.0800 0.0708 0.0743 30,000 +0.00(+3.63%)
Apr 14, 2020 0.0717 0.0717 0.0717 0 +0.00(+0.99%)
Apr 13, 2020 0.0744 0.0744 0.0710 0.0710 13,300 +0.02(+29.09%)
Apr 09, 2020 0.0568 0.0568 0.0550 0.0550 6,100 -0.00(-3.51%)
Apr 08, 2020 0.0570 0.0570 0.0570 0.0570 200 -0.01(-12.31%)
Apr 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+9.80%)
Apr 02, 2020 0.0592 0.0592 0.0592 0.0592 18,000 -0.00(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.