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 (%)
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%)
Jul 01, 2020 0.1650 0.1650 0.1589 0.1599 62,000 +0.00(+2.70%)
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%)
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.