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

Sitka Gold Corp (CSE: SIG )

0.1750 UNCHANGED
Last Price Updated: 2:37 PM EST, Mar 4, 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, 2020 0.2050 0.2050 0.2050 0 +0.04(+24.24%)
Jun 29, 2020 0.1600 0.1700 0.1500 0.1650 288,917 +0.01(+3.13%)
Jun 26, 2020 0.1600 0.1600 0.1500 0.1600 270,400 +0.00(+0.00%)
Jun 25, 2020 0.1600 0.1600 0.1550 0.1600 41,999 -0.01(-3.03%)
Jun 24, 2020 0.1650 0.1650 0.1600 0.1650 145,790 +0.01(+3.13%)
Jun 23, 2020 0.1650 0.1650 0.1600 0.1600 77,500 -0.01(-3.03%)
Jun 22, 2020 0.1550 0.1650 0.1550 0.1650 296,000 +0.01(+6.45%)
Jun 19, 2020 0.1650 0.1650 0.1500 0.1550 96,400 -0.02(-8.82%)
Jun 18, 2020 0.1550 0.1700 0.1550 0.1700 191,000 +0.02(+9.68%)
Jun 17, 2020 0.1600 0.1600 0.1550 0.1550 45,000 +0.00(+0.00%)
Jun 16, 2020 0.1500 0.1550 0.1500 0.1550 125,000 +0.01(+3.33%)
Jun 15, 2020 0.1550 0.1600 0.1500 0.1500 127,229 -0.01(-6.25%)
Jun 12, 2020 0.1650 0.1650 0.1600 0.1600 222,900 -0.01(-3.03%)
Jun 11, 2020 0.1700 0.1700 0.1600 0.1650 69,000 -0.01(-2.94%)
Jun 10, 2020 0.1700 0.1700 0.1650 0.1700 224,300 +0.00(+0.00%)
Jun 09, 2020 0.1600 0.1700 0.1600 0.1700 237,000 +0.01(+6.25%)
Jun 08, 2020 0.1600 0.1600 0.1550 0.1600 88,999 +0.00(+0.00%)
Jun 05, 2020 0.1650 0.1650 0.1600 0.1600 79,200 -0.01(-5.88%)
Jun 04, 2020 0.1750 0.1800 0.1650 0.1700 228,868 +0.00(+0.00%)
Jun 03, 2020 0.1750 0.1750 0.1550 0.1700 268,561 -0.01(-5.56%)
Jun 02, 2020 0.1700 0.1800 0.1600 0.1800 157,770 +0.01(+5.88%)
Jun 01, 2020 0.1450 0.1800 0.1450 0.1700 176,000 +0.02(+13.33%)
May 29, 2020 0.1400 0.1500 0.1400 0.1500 184,832 +0.01(+7.14%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
May 27, 2020 0.1400 0.1400 0.1300 0.1350 242,000 -0.01(-3.57%)
May 26, 2020 0.1300 0.1400 0.1300 0.1400 250,669 +0.02(+16.67%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 92,000 +0.00(+0.00%)
May 22, 2020 0.1150 0.1200 0.1150 0.1200 69,559 +0.00(+0.00%)
May 21, 2020 0.1200 0.1200 0.1150 0.1200 24,200 -0.01(-4.00%)
May 20, 2020 0.1200 0.1250 0.1150 0.1250 109,400 +0.01(+4.17%)
May 19, 2020 0.1150 0.1200 0.1150 0.1200 84,746 +0.00(+4.35%)
May 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 14, 2020 0.1050 0.1300 0.1000 0.1200 508,500 +0.02(+26.32%)
May 13, 2020 0.1050 0.1050 0.0950 0.0950 232,500 -0.01(-5.00%)
May 12, 2020 0.1050 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
May 11, 2020 0.1100 0.1100 0.1000 0.1000 80,000 -0.01(-9.09%)
May 07, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 06, 2020 0.1050 0.1050 0.1000 0.1000 14,500 -0.00(-4.76%)
May 05, 2020 0.1050 0.1050 0.1050 0.1050 17,367 +0.00(+0.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1050 96,000 +0.00(+5.00%)
May 01, 2020 0.1000 0.1000 0.1000 0.1000 74,000 +0.00(+0.00%)
Apr 30, 2020 0.0950 0.1000 0.0950 0.1000 126,500 +0.00(+0.00%)
Apr 29, 2020 0.1050 0.1050 0.0950 0.1000 132,500 -0.00(-4.76%)
Apr 28, 2020 0.1000 0.1050 0.1000 0.1050 10,650 +0.00(+5.00%)
Apr 27, 2020 0.1100 0.1100 0.1000 0.1000 15,686 -0.00(-4.76%)
Apr 24, 2020 0.1050 0.1050 0.1050 0.1050 37,500 -0.01(-4.55%)
Apr 23, 2020 0.1000 0.1100 0.1000 0.1100 31,979 +0.01(+4.76%)
Apr 22, 2020 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+5.00%)
Apr 21, 2020 0.1050 0.1050 0.0950 0.1000 107,500 +0.00(+0.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Apr 17, 2020 0.1050 0.1050 0.0850 0.0950 153,428 -0.01(-9.52%)
Apr 16, 2020 0.1050 0.1100 0.1000 0.1050 60,500 -0.01(-4.55%)
Apr 15, 2020 0.1100 0.1100 0.1100 0.1100 31,000 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1100 0.0950 0.1100 154,000 +0.01(+4.76%)
Apr 13, 2020 0.0950 0.1050 0.0950 0.1050 91,800 +0.01(+16.67%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0800 92,707 -0.01(-11.11%)
Apr 07, 2020 0.0900 0.0900 0.0900 0.0900 60,675 +0.00(+5.88%)
Apr 06, 2020 0.0850 0.0850 0.0750 0.0850 89,000 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0850 0.0800 0.0850 118,500 +0.01(+13.33%)
Apr 02, 2020 0.0800 0.0800 0.0750 0.0750 60,000 -0.01(-6.25%)
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.