Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strikepoint Gold Inc (OP: STKXF )

0.0305 +0.0016 (+5.54%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 29, 2020 0.0250 0.0288 0.0250 0.0288 6,000 +0.00(+5.49%)
May 27, 2020 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
May 26, 2020 0.0250 0.0274 0.0250 0.0274 125,301 -0.00(-11.61%)
May 21, 2020 0.0310 0.0310 0.0310 0 -0.00(-0.32%)
May 20, 2020 0.0288 0.0311 0.0288 0.0311 66,670 +0.00(+0.32%)
May 19, 2020 0.0311 0.0311 0.0281 0.0310 106,000 -0.01(-18.42%)
May 18, 2020 0.0380 0.0380 0.0380 0.0380 29,001 +0.01(+23.78%)
May 15, 2020 0.0307 0.0307 0.0307 0.0307 1,000 +0.00(+5.50%)
May 14, 2020 0.0274 0.0293 0.0274 0.0291 763,000 +0.00(+14.12%)
May 13, 2020 0.0255 0.0255 0.0255 0.0255 160,000 -0.01(-16.94%)
May 12, 2020 0.0283 0.0307 0.0283 0.0307 4,000 -0.00(-0.32%)
May 11, 2020 0.0309 0.0309 0.0279 0.0308 25,000 +0.00(+4.41%)
May 08, 2020 0.0250 0.0295 0.0250 0.0295 320,000 +0.00(+18.47%)
May 07, 2020 0.0280 0.0280 0.0249 0.0249 150,000 -0.00(-5.32%)
May 06, 2020 0.0247 0.0263 0.0247 0.0263 22,200 +0.00(+5.20%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.81%)
May 04, 2020 0.0248 0.0248 0.0248 0.0248 20,000 -0.00(-4.62%)
May 01, 2020 0.0270 0.0270 0.0248 0.0260 155,000 +0.00(+3.17%)
Apr 30, 2020 0.0190 0.0296 0.0190 0.0252 30,980 +0.00(+0.80%)
Apr 29, 2020 0.0250 0.0250 0.0250 0.0250 950 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.76%)
Apr 24, 2020 0.0250 0.0250 0.0232 0.0232 100,000 -0.00(-7.20%)
Apr 23, 2020 0.0250 0.0269 0.0213 0.0250 90,500 +0.01(+25.00%)
Apr 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-14.16%)
Apr 17, 2020 0.0233 0.0233 0.0233 0.0233 10,000 +0.00(+1.30%)
Apr 15, 2020 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Apr 14, 2020 0.0250 0.0257 0.0250 0.0250 10,700 +0.01(+25.00%)
Apr 13, 2020 0.0234 0.0234 0.0200 0.0200 6,115 -0.00(-6.54%)
Apr 09, 2020 0.0214 0.0214 0.0214 0.0214 10,000 +0.00(+9.18%)
Apr 08, 2020 0.0230 0.0230 0.0196 0.0196 98,000 -0.00(-14.04%)
Apr 06, 2020 0.0228 0.0228 0.0228 0 +0.00(+7.55%)
Apr 03, 2020 0.0212 0.0221 0.0212 0.0212 16,000 +0.00(+2.91%)
Apr 02, 2020 0.0206 0.0206 0.0206 0.0206 10,025 -0.00(-9.25%)
Mar 31, 2020 0.0227 0.0227 0.0227 0 +0.01(+51.33%)
Mar 26, 2020 0.0150 0.0150 0.0150 0 -0.00(-20.63%)
Mar 20, 2020 0.0189 0.0189 0.0189 0 +0.01(+76.64%)
Mar 19, 2020 0.0150 0.0150 0.0107 0.0107 107,000 -0.00(-28.67%)
Mar 18, 2020 0.0175 0.0175 0.0150 0.0150 75,000 -0.00(-14.29%)
Mar 17, 2020 0.0175 0.0175 0.0175 0.0175 100,000 +0.00(+16.67%)
Mar 16, 2020 0.0133 0.0179 0.0133 0.0150 39,750 -0.01(-26.47%)
Mar 11, 2020 0.0204 0.0204 0.0204 0 -0.00(-14.29%)
Mar 09, 2020 0.0238 0.0238 0.0238 0 -0.00(-4.80%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+8.23%)
Mar 05, 2020 0.0231 0.0231 0.0231 0.0231 1,700 +0.00(+0.43%)
Mar 04, 2020 0.0250 0.0250 0.0230 0.0230 116,000 +0.00(+1.32%)
Mar 03, 2020 0.0227 0.0243 0.0227 0.0227 80,250 -0.00(-6.58%)
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.