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

Sitka Gold Corp (OP: SITKF )

0.1659 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, May 17, 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 (%)
Sep 30, 2020 0.1251 0.1251 0.1251 0.1251 1,000 +0.00(+1.54%)
Sep 25, 2020 0.1232 0.1232 0.1232 0 -0.02(-12.00%)
Sep 24, 2020 0.1454 0.1454 0.1400 0.1400 8,000 -0.02(-10.60%)
Sep 23, 2020 0.1500 0.1566 0.1500 0.1566 73,758 -0.00(-0.76%)
Sep 22, 2020 0.1580 0.1656 0.1578 0.1578 19,000 +0.00(+0.00%)
Sep 21, 2020 0.1697 0.1710 0.1504 0.1578 52,300 -0.03(-16.82%)
Sep 18, 2020 0.1897 0.1897 0.1897 11,000 +0.00(+0.00%)
Sep 17, 2020 0.1896 0.2000 0.1896 0.1897 16,000 +0.01(+5.27%)
Sep 14, 2020 0.1802 0.1802 0.1802 0 -0.02(-9.90%)
Sep 11, 2020 0.2076 0.2085 0.2000 0.2000 8,500 -0.01(-4.76%)
Sep 10, 2020 0.2209 0.2209 0.2100 0.2100 5,081 -0.01(-4.55%)
Sep 09, 2020 0.2150 0.2200 0.2090 0.2200 40,452 +0.01(+4.76%)
Sep 08, 2020 0.2200 0.2200 0.2100 0.2100 12,000 +0.04(+20.00%)
Sep 03, 2020 0.1750 0.1750 0.1750 0 -0.02(-12.06%)
Sep 02, 2020 0.1952 0.1990 0.1952 0.1990 9,500 +0.00(+1.89%)
Sep 01, 2020 0.1953 0.1953 0.1953 0.1953 3,000 +0.00(+1.82%)
Aug 31, 2020 0.1300 0.1918 0.1300 0.1918 5,000 +0.00(+0.74%)
Aug 27, 2020 0.1904 0.1904 0.1904 0 +0.00(+0.21%)
Aug 26, 2020 0.1884 0.1900 0.1800 0.1900 62,500 +0.01(+5.09%)
Aug 25, 2020 0.1808 0.1808 0.1808 0.1808 166 +0.00(+0.78%)
Aug 24, 2020 0.1859 0.1859 0.1794 0.1794 11,000 -0.00(-1.97%)
Aug 21, 2020 0.1890 0.1932 0.1830 0.1830 26,900 -0.01(-3.48%)
Aug 20, 2020 0.1946 0.1946 0.1783 0.1896 29,100 -0.01(-5.77%)
Aug 19, 2020 0.1900 0.2012 0.1900 0.2012 59,099 +0.01(+6.29%)
Aug 18, 2020 0.1975 0.2088 0.1893 0.1893 29,100 -0.01(-2.87%)
Aug 17, 2020 0.1892 0.1949 0.1892 0.1949 1,099 +0.00(+2.26%)
Aug 14, 2020 0.1700 0.1931 0.1697 0.1906 115,900 +0.02(+13.18%)
Aug 13, 2020 0.1600 0.1684 0.1500 0.1684 165,600 +0.00(+0.24%)
Aug 12, 2020 0.1566 0.1680 0.1566 0.1680 200,000 +0.03(+17.89%)
Aug 11, 2020 0.1539 0.1539 0.1425 0.1425 34,475 -0.01(-7.17%)
Aug 10, 2020 0.1564 0.1649 0.1535 0.1535 16,600 -0.02(-9.23%)
Aug 06, 2020 0.1691 0.1691 0.1691 0 -0.01(-6.06%)
Aug 04, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 03, 2020 0.1801 0.1900 0.1800 0.1900 20,300 +0.01(+2.81%)
Jul 31, 2020 0.1715 0.1900 0.1715 0.1848 1,400 +0.02(+12.61%)
Jul 30, 2020 0.1641 0.1641 0.1641 0.1641 20,000 -0.00(-0.97%)
Jul 29, 2020 0.1657 0.1657 0.1657 0.1657 14,394 -0.00(-2.53%)
Jul 28, 2020 0.1700 0.1700 0.1700 0.1700 14,375 -0.00(-1.73%)
Jul 27, 2020 0.1625 0.1757 0.1625 0.1730 65,632 +0.01(+6.46%)
Jul 24, 2020 0.1700 0.1700 0.1625 0.1625 11,000 -0.01(-4.41%)
Jul 23, 2020 0.1700 0.1700 0.1700 0.1700 950 +0.00(+1.25%)
Jul 22, 2020 0.1600 0.1700 0.1600 0.1679 61,050 +0.01(+6.06%)
Jul 21, 2020 0.1600 0.1601 0.1583 0.1583 13,200 +0.00(+0.25%)
Jul 20, 2020 0.1599 0.1600 0.1515 0.1579 55,800 -0.00(-1.07%)
Jul 17, 2020 0.1436 0.1596 0.1380 0.1596 83,200 -0.00(-0.75%)
Jul 16, 2020 0.1500 0.1608 0.1428 0.1608 20,000 +0.00(+1.90%)
Jul 15, 2020 0.1578 0.1578 0.1578 0.1578 250 -0.00(-0.13%)
Jul 14, 2020 0.1522 0.1580 0.1500 0.1580 7,100 -0.00(-1.25%)
Jul 13, 2020 0.1655 0.1700 0.1600 0.1600 66,500 +0.00(+0.00%)
Jul 10, 2020 0.1600 0.1600 0.1600 0.1600 6,200 -0.01(-3.03%)
Jul 09, 2020 0.1666 0.1679 0.1583 0.1650 199,251 -0.00(-0.54%)
Jul 08, 2020 0.1700 0.1793 0.1600 0.1659 188,820 -0.01(-6.69%)
Jul 07, 2020 0.1651 0.1778 0.1600 0.1778 65,578 +0.01(+6.15%)
Jul 06, 2020 0.1550 0.1675 0.1550 0.1675 81,448 +0.01(+4.69%)
Jul 02, 2020 0.1551 0.1700 0.1545 0.1600 117,400 +0.00(+0.06%)
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.