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, 2021 0.1074 0.1074 0.0969 0.1000 73,000 -0.01(-12.59%)
Jun 29, 2021 0.1144 0.1144 0.1144 0.1144 30,000 +0.01(+7.92%)
Jun 28, 2021 0.1000 0.1100 0.1000 0.1060 62,600 +0.00(+0.38%)
Jun 25, 2021 0.1180 0.1180 0.1017 0.1056 189,954 -0.01(-11.19%)
Jun 24, 2021 0.1177 0.1189 0.1177 0.1189 31,000 +0.00(+1.02%)
Jun 23, 2021 0.1354 0.1354 0.1177 0.1177 79,000 -0.01(-10.77%)
Jun 22, 2021 0.1208 0.1338 0.1189 0.1319 208,000 +0.02(+15.91%)
Jun 21, 2021 0.1138 0.1138 0.1138 0.1138 500 -0.01(-5.72%)
Jun 18, 2021 0.1183 0.1231 0.1110 0.1207 196,200 -0.00(-1.71%)
Jun 17, 2021 0.1228 0.1228 0.1213 0.1228 44,251 -0.00(-0.16%)
Jun 16, 2021 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+2.07%)
Jun 15, 2021 0.1189 0.1205 0.1189 0.1205 4,300 +0.00(+0.92%)
Jun 14, 2021 0.1193 0.1236 0.1193 0.1194 45,000 -0.01(-6.65%)
Jun 11, 2021 0.1459 0.1459 0.1230 0.1279 158,600 -0.00(-2.22%)
Jun 10, 2021 0.1379 0.1382 0.1308 0.1308 46,000 +0.00(+0.08%)
Jun 09, 2021 0.1344 0.1344 0.1307 0.1307 7,724 -0.01(-7.96%)
Jun 07, 2021 0.1420 0.1420 0.1420 0 -0.02(-10.24%)
Jun 01, 2021 0.1582 0.1582 0.1582 0 +0.02(+14.72%)
May 28, 2021 0.1365 0.1379 0.1300 0.1379 48,069 +0.01(+4.00%)
May 27, 2021 0.1365 0.1365 0.1285 0.1326 19,100 -0.01(-6.69%)
May 26, 2021 0.1419 0.1421 0.1361 0.1421 91,100 -0.01(-4.82%)
May 25, 2021 0.1554 0.1658 0.1445 0.1493 19,773 -0.03(-17.06%)
May 24, 2021 0.1440 0.2190 0.1190 0.1800 63,100 +0.03(+20.81%)
May 21, 2021 0.1490 0.1490 0.1490 0.1490 100 +0.01(+5.75%)
May 20, 2021 0.1449 0.1472 0.1409 0.1409 5,330 -0.00(-2.36%)
May 19, 2021 0.1425 0.1470 0.1400 0.1443 6,600 -0.00(-1.84%)
May 18, 2021 0.1470 0.1470 0.1470 0.1470 7,200 -0.00(-2.52%)
May 17, 2021 0.1404 0.1508 0.1404 0.1508 58,436 +0.01(+9.28%)
May 14, 2021 0.1380 0.1380 0.1380 0.1380 2,000 -0.02(-12.05%)
May 13, 2021 0.1569 0.1569 0.1569 0.1569 55,000 +0.00(+1.88%)
May 12, 2021 0.1450 0.1575 0.1450 0.1540 15,100 +0.00(+3.01%)
May 11, 2021 0.1458 0.1571 0.1458 0.1495 2,622 +0.01(+3.75%)
May 10, 2021 0.1400 0.1456 0.1400 0.1441 32,063 +0.01(+6.11%)
May 07, 2021 0.1354 0.1396 0.1300 0.1358 67,501 +0.00(+1.88%)
May 06, 2021 0.1297 0.1542 0.1156 0.1333 994,715 -0.05(-27.36%)
May 05, 2021 0.1835 0.1835 0.1835 0.1835 5,081 +0.00(+0.38%)
May 04, 2021 0.1770 0.1828 0.1770 0.1828 1,026 -0.01(-2.87%)
May 03, 2021 0.2197 0.2243 0.1800 0.1882 70,241 -0.03(-11.97%)
Apr 30, 2021 0.2197 0.2197 0.2138 0.2138 8,600 +0.00(+1.18%)
Apr 29, 2021 0.2147 0.2235 0.2034 0.2113 70,661 -0.01(-4.35%)
Apr 28, 2021 0.2355 0.2355 0.2102 0.2209 11,080 -0.02(-7.15%)
Apr 27, 2021 0.2419 0.2430 0.2379 0.2379 30,894 -0.01(-4.76%)
Apr 26, 2021 0.2311 0.2689 0.2255 0.2498 115,153 +0.02(+9.47%)
Apr 23, 2021 0.2059 0.2371 0.2059 0.2282 208,300 +0.03(+15.31%)
Apr 22, 2021 0.1983 0.1983 0.1918 0.1979 76,000 -0.00(-1.05%)
Apr 21, 2021 0.1941 0.2001 0.1937 0.2000 21,240 +0.02(+8.40%)
Apr 20, 2021 0.1877 0.1996 0.1845 0.1845 96,029 -0.00(-0.27%)
Apr 19, 2021 0.1919 0.1919 0.1850 0.1850 15,150 +0.00(+1.43%)
Apr 16, 2021 0.1824 0.1824 0.1824 0.1824 2,000 -0.00(-1.88%)
Apr 15, 2021 0.1719 0.1897 0.1685 0.1859 52,440 +0.01(+3.39%)
Apr 14, 2021 0.1800 0.1877 0.1795 0.1798 23,150 -0.00(-0.11%)
Apr 13, 2021 0.1125 0.1800 0.1125 0.1800 47,745 +0.01(+5.14%)
Apr 12, 2021 0.1674 0.1712 0.1633 0.1712 18,029 +0.01(+8.49%)
Apr 09, 2021 0.1713 0.1775 0.1578 0.1578 32,100 +0.01(+3.48%)
Apr 08, 2021 0.1489 0.1590 0.1489 0.1525 28,160 +0.00(+2.21%)
Apr 07, 2021 0.1492 0.1492 0.1492 0.1492 2,000 -0.00(-1.32%)
Apr 06, 2021 0.1479 0.1544 0.1474 0.1512 147,400 -0.00(-2.89%)
Apr 05, 2021 0.1426 0.1600 0.1426 0.1557 37,200 +0.01(+5.77%)
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.