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 +0.0059 (+3.69%)
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 (%)
May 27, 2022 0.1160 0 +0.01(+5.07%)
May 26, 2022 0.1130 0.1130 0.1104 0.1104 8,681 +0.00(+1.01%)
May 25, 2022 0.1089 0.1106 0.1046 0.1093 57,200 -0.01(-4.79%)
May 24, 2022 0.1148 0.1200 0.1148 0.1148 7,479 -0.02(-13.29%)
May 23, 2022 0.1324 0.1324 0.1324 0.1324 1,400 +0.02(+13.36%)
May 20, 2022 0.1166 0.1168 0.1166 0.1168 14,000 +0.01(+6.76%)
May 19, 2022 0.1094 0.1094 0.1094 0.1094 6,000 +0.00(+1.30%)
May 18, 2022 0.1070 0.1220 0.1070 0.1080 61,380 +0.01(+15.51%)
May 17, 2022 0.0896 0.0956 0.0819 0.0935 91,100 +0.02(+29.86%)
May 16, 2022 0.0735 0.0735 0.0662 0.0720 52,620 +0.00(+5.57%)
May 13, 2022 0.0682 0.0682 0.0682 0.0682 30,000 -0.00(-2.57%)
May 12, 2022 0.0703 0.0703 0.0652 0.0700 34,000 +0.00(+7.03%)
May 11, 2022 0.0657 0.0695 0.0654 0.0654 44,500 +0.00(+2.19%)
May 10, 2022 0.0640 0.0640 0.0640 0.0640 1,000 -0.01(-12.81%)
May 06, 2022 0.0734 0 +0.00(+0.55%)
May 04, 2022 0.0730 0 +0.00(+4.89%)
May 02, 2022 0.0696 0 -0.00(-6.33%)
Apr 29, 2022 0.0785 0.0799 0.0743 0.0743 15,400 -0.00(-4.87%)
Apr 28, 2022 0.0700 0.0781 0.0700 0.0781 19,128 -0.00(-4.05%)
Apr 27, 2022 0.0764 0.0814 0.0728 0.0814 121,100 +0.00(+0.00%)
Apr 26, 2022 0.0814 0.0814 0.0814 0.0814 5,000 -0.01(-7.60%)
Apr 25, 2022 0.0820 0.0915 0.0820 0.0881 21,900 -0.00(-0.79%)
Apr 22, 2022 0.0945 0.0945 0.0888 0.0888 152,000 -0.01(-7.98%)
Apr 21, 2022 0.0965 0.0965 0.0965 0.0965 19,040 -0.01(-7.66%)
Apr 20, 2022 0.1045 0.1045 0.1045 0.1045 750 +0.00(+3.47%)
Apr 13, 2022 0.1010 0 -0.01(-8.18%)
Apr 08, 2022 0.1100 0 -0.00(-0.99%)
Apr 07, 2022 0.1111 0.1111 0.1111 0.1111 5,000 +0.00(+1.00%)
Apr 06, 2022 0.1130 0.1130 0.1100 0.1100 71,000 -0.02(-16.09%)
Apr 05, 2022 0.1300 0.1311 0.1300 0.1311 11,400 +0.01(+11.10%)
Apr 04, 2022 0.1320 0.1320 0.1180 0.1180 22,100 -0.00(-2.48%)
Apr 01, 2022 0.1198 0.1210 0.1198 0.1210 50,000 +0.01(+12.24%)
Mar 31, 2022 0.1078 0.1078 0.1078 0.1078 20,000 -0.00(-1.73%)
Mar 30, 2022 0.1097 0.1097 0.1097 0.1097 5,000 +0.01(+5.79%)
Mar 28, 2022 0.1037 0 +0.00(+3.70%)
Mar 25, 2022 0.1019 0.1019 0.1000 0.1000 24,900 -0.01(-6.45%)
Mar 24, 2022 0.1000 0.1069 0.1000 0.1069 59,000 +0.01(+7.87%)
Mar 23, 2022 0.0994 0.0994 0.0975 0.0991 64,000 -0.00(-2.84%)
Mar 22, 2022 0.1020 0.1020 0.1020 0.1020 5,000 -0.02(-15.00%)
Mar 21, 2022 0.1149 0.1200 0.1059 0.1200 212,100 +0.02(+26.32%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+1.60%)
Mar 14, 2022 0.0935 0 -0.00(-2.60%)
Mar 11, 2022 0.0905 0.0960 0.0905 0.0960 16,500 +0.00(+3.78%)
Mar 10, 2022 0.0925 0.0925 0.0925 0.0925 10,000 -0.01(-13.47%)
Mar 09, 2022 0.1069 0.1069 0.1069 0.1069 7,400 +0.01(+7.98%)
Mar 08, 2022 0.1032 0.1032 0.0990 0.0990 18,500 -0.00(-1.00%)
Mar 07, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+8.70%)
Mar 04, 2022 0.0926 0.0926 0.0900 0.0920 134,000 -0.01(-7.91%)
Mar 03, 2022 0.0997 0.0999 0.0997 0.0999 50,000 +0.01(+10.14%)
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.