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 (%)
Mar 31, 2020 0.0645 0.0650 0.0645 0.0650 25,000 +0.01(+14.44%)
Mar 26, 2020 0.0568 0.0568 0.0568 0 -0.02(-24.17%)
Mar 24, 2020 0.0749 0.0749 0.0749 0 +0.02(+36.18%)
Mar 23, 2020 0.0585 0.0585 0.0549 0.0550 25,000 -0.01(-15.38%)
Mar 19, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.40%)
Mar 18, 2020 0.0548 0.0549 0.0548 0.0549 30,533 +0.02(+60.06%)
Mar 16, 2020 0.0343 0.0343 0.0343 0 -0.04(-52.49%)
Mar 13, 2020 0.0722 0.0722 0.0722 0.0722 10,000 +0.01(+11.08%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-10.47%)
Mar 11, 2020 0.0776 0.0776 0.0726 0.0726 3,000 -0.03(-27.40%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 06, 2020 0.1069 0.1069 0.1050 0.1050 10,000 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2020 0.1077 0.1122 0.1077 0.1100 10,000 -0.00(-1.96%)
Mar 02, 2020 0.1172 0.1190 0.1122 0.1122 19,300 -0.01(-5.87%)
Feb 28, 2020 0.1300 0.1442 0.1192 0.1192 117,500 -0.02(-16.12%)
Feb 27, 2020 0.1421 0.1421 0.1421 0.1421 3,000 +0.01(+5.26%)
Feb 26, 2020 0.1352 0.1429 0.1350 0.1350 24,000 -0.01(-6.51%)
Feb 25, 2020 0.1444 0.1444 0.1444 0.1444 400 -0.01(-6.36%)
Feb 24, 2020 0.1508 0.1650 0.1450 0.1542 25,100 -0.01(-8.76%)
Feb 21, 2020 0.1700 0.1700 0.1665 0.1690 9,000 +0.00(+2.49%)
Feb 20, 2020 0.1650 0.1650 0.1649 0.1649 12,000 -0.01(-5.18%)
Feb 19, 2020 0.1700 0.1739 0.1662 0.1739 4,750 +0.00(+0.23%)
Feb 18, 2020 0.1697 0.1793 0.1650 0.1735 46,750 -0.00(-0.06%)
Feb 14, 2020 0.1700 0.1736 0.1690 0.1736 44,400 -0.00(-2.03%)
Feb 13, 2020 0.1772 0.1772 0.1772 0.1772 54,000 -0.00(-1.12%)
Feb 12, 2020 0.1792 0.1792 0.1792 0.1792 1,250 +0.00(+1.76%)
Feb 11, 2020 0.1692 0.1761 0.1692 0.1761 23,500 -0.00(-2.22%)
Feb 10, 2020 0.1825 0.1825 0.1801 0.1801 85,000 -0.00(-0.11%)
Feb 07, 2020 0.1815 0.1815 0.1800 0.1803 14,000 +0.00(+0.17%)
Feb 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+4.05%)
Feb 05, 2020 0.1730 0.1730 0.1730 0.1730 5,000 +0.01(+3.16%)
Feb 04, 2020 0.1657 0.1700 0.1657 0.1677 26,000 +0.01(+4.81%)
Feb 03, 2020 0.1641 0.1641 0.1600 0.1600 10,000 -0.01(-5.94%)
Jan 30, 2020 0.1701 0.1701 0.1701 0 -0.01(-5.50%)
Jan 29, 2020 0.1706 0.1800 0.1706 0.1800 5,289 +0.01(+5.51%)
Jan 28, 2020 0.1775 0.1775 0.1706 0.1706 43,500 +0.00(+0.35%)
Jan 27, 2020 0.1669 0.1726 0.1656 0.1700 12,650 +0.00(+0.41%)
Jan 24, 2020 0.1600 0.1693 0.1600 0.1693 16,000 +0.01(+5.88%)
Jan 23, 2020 0.1596 0.1638 0.1596 0.1599 22,300 -0.01(-3.56%)
Jan 22, 2020 0.1563 0.1658 0.1563 0.1658 6,500 +0.01(+4.34%)
Jan 21, 2020 0.1743 0.1743 0.1568 0.1589 54,518 -0.01(-7.72%)
Jan 17, 2020 0.1722 0.1761 0.1722 0.1722 61,800 -0.00(-2.71%)
Jan 16, 2020 0.1755 0.1791 0.1725 0.1770 27,300 +0.01(+6.05%)
Jan 15, 2020 0.1685 0.1750 0.1648 0.1669 25,800 +0.00(+0.24%)
Jan 14, 2020 0.1665 0.1665 0.1665 0.1665 7,450 +0.00(+0.30%)
Jan 13, 2020 0.1621 0.1660 0.1621 0.1660 10,000 -0.00(-0.42%)
Jan 10, 2020 0.1650 0.1667 0.1650 0.1667 6,500 +0.01(+6.31%)
Jan 09, 2020 0.1651 0.1651 0.1568 0.1568 7,000 -0.01(-6.67%)
Jan 08, 2020 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1680 0.1680 0.1680 0.1680 5,000 -0.00(-2.33%)
Jan 03, 2020 0.1720 0.1720 0.1720 0 -0.00(-0.69%)
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.