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 (%)
Mar 04, 2024 0.1750 0 +0.00(+2.94%)
Mar 01, 2024 0.1500 0.1700 0.1450 0.1700 952,700 +0.03(+21.43%)
Feb 29, 2024 0.1350 0.1450 0.1350 0.1400 704,500 +0.01(+3.70%)
Feb 28, 2024 0.1350 0.1400 0.1300 0.1350 1,038,473 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1350 0.1350 745,500 +0.00(+0.00%)
Feb 26, 2024 0.1500 0.1500 0.1350 0.1350 158,300 -0.01(-6.90%)
Feb 23, 2024 0.1600 0.1600 0.1450 0.1450 837,700 -0.01(-6.45%)
Feb 22, 2024 0.1600 0.1600 0.1550 0.1550 328,200 -0.01(-3.13%)
Feb 21, 2024 0.1600 0.1650 0.1600 0.1600 304,500 -0.01(-3.03%)
Feb 20, 2024 0.1700 0.1700 0.1600 0.1650 211,000 -0.01(-5.71%)
Feb 16, 2024 0.1750 0 +0.00(+2.94%)
Feb 15, 2024 0.1700 0.1700 0.1600 0.1700 88,500 +0.00(+0.00%)
Feb 14, 2024 0.1700 0.1700 0.1700 0.1700 98,000 +0.00(+0.00%)
Feb 13, 2024 0.1700 0.1700 0.1600 0.1700 255,500 +0.00(+0.00%)
Feb 12, 2024 0.1700 0.1750 0.1600 0.1700 224,500 +0.00(+0.00%)
Feb 09, 2024 0.1700 0.1700 0.1700 0.1700 143,400 +0.00(+0.00%)
Feb 08, 2024 0.1700 0.1750 0.1700 0.1700 97,900 -0.00(-2.86%)
Feb 07, 2024 0.1750 0.1800 0.1700 0.1750 196,500 +0.00(+2.94%)
Feb 06, 2024 0.1700 0.1750 0.1650 0.1700 89,500 +0.01(+3.03%)
Feb 05, 2024 0.1750 0.1800 0.1650 0.1650 75,600 -0.01(-8.33%)
Feb 02, 2024 0.1750 0.1900 0.1700 0.1800 220,500 +0.01(+5.88%)
Feb 01, 2024 0.1700 0.1850 0.1700 0.1700 131,764 -0.00(-2.86%)
Jan 31, 2024 0.1700 0.1750 0.1650 0.1750 199,848 +0.00(+0.00%)
Jan 30, 2024 0.1700 0.1750 0.1650 0.1750 65,500 +0.00(+2.94%)
Jan 29, 2024 0.1850 0.1850 0.1600 0.1700 2,275,050 -0.01(-5.56%)
Jan 26, 2024 0.1900 0.1900 0.1800 0.1800 495,909 -0.01(-5.26%)
Jan 25, 2024 0.1950 0.1950 0.1900 0.1900 156,220 -0.01(-2.56%)
Jan 24, 2024 0.2000 0.2000 0.1950 0.1950 110,200 -0.01(-4.88%)
Jan 23, 2024 0.2000 0.2050 0.2000 0.2050 62,000 +0.00(+2.50%)
Jan 22, 2024 0.2000 0.2000 0.1950 0.2000 112,750 -0.00(-2.44%)
Jan 19, 2024 0.2050 0.2050 0.2000 0.2050 35,650 +0.00(+2.50%)
Jan 18, 2024 0.2050 0.2050 0.2000 0.2000 234,700 -0.00(-2.44%)
Jan 17, 2024 0.2100 0.2150 0.2050 0.2050 160,400 +0.00(+0.00%)
Jan 16, 2024 0.2100 0.2150 0.2050 0.2050 153,000 +0.00(+0.00%)
Jan 15, 2024 0.2100 0.2100 0.2050 0.2050 167,251 -0.01(-4.65%)
Jan 12, 2024 0.2100 0.2150 0.2050 0.2150 389,953 +0.01(+4.88%)
Jan 11, 2024 0.2150 0.2150 0.2050 0.2050 147,499 -0.01(-2.38%)
Jan 10, 2024 0.2150 0.2200 0.2050 0.2100 229,373 -0.01(-2.33%)
Jan 09, 2024 0.2150 0.2250 0.2150 0.2150 561,537 -0.01(-2.27%)
Jan 08, 2024 0.2200 0.2300 0.2150 0.2200 316,689 +0.00(+0.00%)
Jan 05, 2024 0.2000 0.2250 0.1950 0.2200 814,866 +0.02(+10.00%)
Jan 04, 2024 0.2050 0.2050 0.1950 0.2000 191,200 -0.01(-4.76%)
Jan 03, 2024 0.2000 0.2150 0.2000 0.2100 135,148 +0.01(+7.69%)
Jan 02, 2024 0.2250 0.2300 0.1900 0.1950 914,130 -0.04(-17.02%)
Dec 29, 2023 0.2350 0 +0.02(+9.30%)
Dec 28, 2023 0.2050 0.2200 0.2000 0.2150 136,821 +0.01(+4.88%)
Dec 27, 2023 0.2100 0.2200 0.1950 0.2050 231,400 -0.01(-2.38%)
Dec 22, 2023 0.2100 0 +0.00(+0.00%)
Dec 21, 2023 0.2100 0.2150 0.1900 0.2100 279,350 -0.01(-2.33%)
Dec 20, 2023 0.2200 0.2250 0.2050 0.2150 271,396 -0.01(-4.44%)
Dec 19, 2023 0.1900 0.2250 0.1850 0.2250 729,869 +0.05(+28.57%)
Dec 18, 2023 0.1950 0.2050 0.1700 0.1750 874,567 -0.03(-14.63%)
Dec 15, 2023 0.1650 0.2050 0.1600 0.2050 654,113 +0.05(+32.26%)
Dec 14, 2023 0.1600 0.1600 0.1550 0.1550 45,000 -0.01(-6.06%)
Dec 13, 2023 0.1650 0.1700 0.1600 0.1650 57,500 +0.01(+3.13%)
Dec 12, 2023 0.1650 0.1650 0.1600 0.1600 11,500 +0.01(+3.23%)
Dec 11, 2023 0.1650 0.1650 0.1550 0.1550 17,500 -0.01(-3.13%)
Dec 08, 2023 0.1550 0.1650 0.1550 0.1600 16,500 -0.01(-3.03%)
Dec 07, 2023 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+6.45%)
Dec 06, 2023 0.1550 0.1700 0.1550 0.1550 85,700 -0.02(-8.82%)
Dec 05, 2023 0.1700 0.1700 0.1700 0.1700 5,700 +0.00(+0.00%)
Dec 04, 2023 0.1700 0.1750 0.1600 0.1700 56,000 +0.00(+0.00%)
Dec 01, 2023 0.1600 0.1700 0.1550 0.1700 76,500 +0.01(+6.25%)
Nov 30, 2023 0.1700 0.1700 0.1600 0.1600 114,000 -0.01(-5.88%)
Nov 29, 2023 0.1550 0.1750 0.1550 0.1700 385,000 +0.01(+6.25%)
Nov 28, 2023 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Nov 27, 2023 0.1600 0.1600 0.1550 0.1600 8,500 +0.00(+0.00%)
Nov 24, 2023 0.1550 0.1600 0.1550 0.1600 71,250 +0.01(+3.23%)
Nov 23, 2023 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Nov 22, 2023 0.1550 0.1600 0.1550 0.1550 20,000 -0.01(-6.06%)
Nov 21, 2023 0.1650 0.1650 0.1550 0.1650 23,000 +0.01(+6.45%)
Nov 20, 2023 0.1550 0.1650 0.1550 0.1550 61,900 -0.01(-3.13%)
Nov 17, 2023 0.1600 0.1600 0.1550 0.1600 65,613 +0.01(+3.23%)
Nov 16, 2023 0.1550 0.1650 0.1550 0.1550 45,500 -0.01(-3.13%)
Nov 15, 2023 0.1550 0.1650 0.1550 0.1600 25,500 -0.01(-3.03%)
Nov 14, 2023 0.1550 0.1650 0.1550 0.1650 56,782 +0.01(+3.13%)
Nov 13, 2023 0.1600 0.1600 0.1550 0.1600 96,000 +0.00(+0.00%)
Nov 10, 2023 0.1550 0.1600 0.1550 0.1600 279,500 +0.01(+3.23%)
Nov 09, 2023 0.1550 0.1600 0.1550 0.1550 51,500 +0.01(+3.33%)
Nov 08, 2023 0.1400 0.1600 0.1400 0.1500 318,000 +0.00(+0.00%)
Nov 07, 2023 0.1450 0.1500 0.1450 0.1500 23,000 +0.01(+3.45%)
Nov 06, 2023 0.1500 0.1500 0.1400 0.1450 123,100 -0.01(-3.33%)
Nov 03, 2023 0.1500 0.1500 0.1400 0.1500 30,300 +0.00(+0.00%)
Nov 02, 2023 0.1450 0.1500 0.1400 0.1500 130,450 +0.00(+0.00%)
Nov 01, 2023 0.1550 0.1550 0.1400 0.1500 8,115 +0.00(+0.00%)
Oct 31, 2023 0.1450 0.1500 0.1400 0.1500 56,000 +0.00(+0.00%)
Oct 30, 2023 0.1650 0.1750 0.1400 0.1500 247,545 -0.01(-6.25%)
Oct 27, 2023 0.1700 0.1700 0.1600 0.1600 316,300 -0.01(-5.88%)
Oct 26, 2023 0.1500 0.1700 0.1500 0.1700 448,500 +0.03(+21.43%)
Oct 25, 2023 0.1400 0.1500 0.1250 0.1400 462,537 +0.00(+0.00%)
Oct 24, 2023 0.1600 0.1600 0.1400 0.1400 490,000 -0.02(-12.50%)
Oct 23, 2023 0.1700 0.1700 0.1600 0.1600 236,094 -0.01(-3.03%)
Oct 20, 2023 0.1650 0.1700 0.1650 0.1650 22,500 +0.01(+3.13%)
Oct 19, 2023 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-5.88%)
Oct 18, 2023 0.1650 0.1700 0.1650 0.1700 14,500 +0.00(+0.00%)
Oct 17, 2023 0.1650 0.1700 0.1650 0.1700 56,316 +0.00(+0.00%)
Oct 16, 2023 0.1650 0.1750 0.1650 0.1700 9,500 -0.00(-2.86%)
Oct 13, 2023 0.1600 0.1750 0.1600 0.1750 279,250 +0.01(+9.37%)
Oct 12, 2023 0.1550 0.1750 0.1550 0.1600 370,458 +0.01(+6.67%)
Oct 11, 2023 0.1600 0.1600 0.1500 0.1500 140,775 -0.01(-6.25%)
Oct 10, 2023 0.1700 0.1700 0.1600 0.1600 22,000 -0.01(-8.57%)
Oct 06, 2023 0.1750 0 +0.01(+6.06%)
Oct 05, 2023 0.1700 0.1700 0.1650 0.1650 22,500 -0.01(-8.33%)
Oct 04, 2023 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+5.88%)
Oct 03, 2023 0.1850 0.1850 0.1700 0.1700 226,000 -0.01(-5.56%)
Oct 02, 2023 0.1650 0.1800 0.1600 0.1800 155,125 +0.01(+9.09%)
Sep 29, 2023 0.1650 0.1650 0.1600 0.1650 34,500 -0.01(-2.94%)
Sep 28, 2023 0.1850 0.1850 0.1700 0.1700 400,970 -0.02(-10.53%)
Sep 27, 2023 0.1800 0.1900 0.1800 0.1900 521,512 +0.01(+5.56%)
Sep 26, 2023 0.1800 0.1850 0.1700 0.1800 163,164 +0.00(+0.00%)
Sep 25, 2023 0.1650 0.1800 0.1800 0.1800 263,420 +0.01(+5.88%)
Sep 22, 2023 0.1800 0.1800 0.1700 0.1700 93,500 -0.01(-5.56%)
Sep 21, 2023 0.1900 0.1900 0.1750 0.1800 214,705 -0.01(-5.26%)
Sep 20, 2023 0.1750 0.1900 0.1700 0.1900 420,594 +0.01(+5.56%)
Sep 19, 2023 0.1600 0.1800 0.1350 0.1800 739,588 +0.02(+12.50%)
Sep 18, 2023 0.1600 0.1600 0.1550 0.1600 36,523 +0.01(+3.23%)
Sep 15, 2023 0.1600 0.1600 0.1500 0.1550 137,192 +0.00(+0.00%)
Sep 14, 2023 0.1600 0.1600 0.1450 0.1550 73,000 -0.01(-3.13%)
Sep 13, 2023 0.1600 0.1650 0.1550 0.1600 99,750 +0.00(+0.00%)
Sep 12, 2023 0.1600 0.1700 0.1600 0.1600 83,500 -0.01(-5.88%)
Sep 11, 2023 0.1650 0.1750 0.1650 0.1700 243,857 +0.01(+3.03%)
Sep 08, 2023 0.1400 0.1650 0.1400 0.1650 658,530 +0.02(+17.86%)
Sep 07, 2023 0.1500 0.1500 0.1300 0.1400 192,000 -0.01(-6.67%)
Sep 06, 2023 0.1400 0.1550 0.1300 0.1500 1,597,000 +0.01(+3.45%)
Sep 05, 2023 0.1700 0.1700 0.1400 0.1450 462,500 -0.03(-14.71%)
Sep 01, 2023 0.1700 0 +0.01(+6.25%)
Aug 31, 2023 0.1700 0.1700 0.1600 0.1600 104,740 -0.01(-5.88%)
Aug 30, 2023 0.1600 0.1750 0.1550 0.1700 359,200 +0.01(+3.03%)
Aug 29, 2023 0.1650 0.1750 0.1600 0.1650 390,400 +0.00(+0.00%)
Aug 28, 2023 0.1600 0.1700 0.1600 0.1650 130,000 +0.01(+3.13%)
Aug 25, 2023 0.1600 0.1650 0.1600 0.1600 307,000 +0.00(+0.00%)
Aug 24, 2023 0.1600 0.1600 0.1600 0.1600 97,850 -0.01(-3.03%)
Aug 23, 2023 0.1550 0.1650 0.1500 0.1650 361,500 +0.02(+10.00%)
Aug 22, 2023 0.1500 0.1700 0.1500 0.1500 1,447,200 +0.01(+7.14%)
Aug 21, 2023 0.1450 0.1450 0.1350 0.1400 94,976 +0.00(+0.00%)
Aug 18, 2023 0.1350 0.1500 0.1350 0.1400 757,800 +0.01(+3.70%)
Aug 17, 2023 0.1450 0.1800 0.1350 0.1350 1,089,952 -0.01(-3.57%)
Aug 16, 2023 0.1450 0.1450 0.1400 0.1400 378,000 -0.00(-3.45%)
Aug 15, 2023 0.1250 0.1500 0.1200 0.1450 766,900 +0.01(+11.54%)
Aug 14, 2023 0.1400 0.1400 0.1300 0.1300 116,250 -0.01(-7.14%)
Aug 11, 2023 0.1300 0.1450 0.1300 0.1400 399,500 +0.02(+16.67%)
Aug 10, 2023 0.1250 0.1250 0.1200 0.1200 60,700 +0.00(+0.00%)
Aug 09, 2023 0.1150 0.1300 0.1150 0.1200 911,600 +0.00(+4.35%)
Aug 08, 2023 0.1000 0.1150 0.0950 0.1150 179,600 +0.00(+0.00%)
Aug 04, 2023 0.1150 0 +0.01(+4.55%)
Aug 03, 2023 0.1100 0.1100 0.1050 0.1100 95,100 -0.01(-4.35%)
Aug 02, 2023 0.1150 0.1150 0.1100 0.1150 173,000 +0.01(+4.55%)
Aug 01, 2023 0.1150 0.1150 0.1050 0.1100 531,100 -0.01(-4.35%)
Jul 31, 2023 0.1200 0.1250 0.1150 0.1150 197,398 +0.00(+0.00%)
Jul 28, 2023 0.1000 0.1150 0.1000 0.1150 244,000 +0.01(+15.00%)
Jul 27, 2023 0.1000 0.1000 0.0950 0.1000 434,000 +0.01(+5.26%)
Jul 26, 2023 0.0950 0.0950 0.0900 0.0950 84,500 +0.01(+5.56%)
Jul 25, 2023 0.0950 0.0950 0.0900 0.0900 57,100 +0.00(+0.00%)
Jul 24, 2023 0.0950 0.0950 0.0900 0.0900 127,000 +0.00(+5.88%)
Jul 21, 2023 0.0900 0.1000 0.0850 0.0850 439,526 +0.00(+0.00%)
Jul 20, 2023 0.0950 0.0950 0.0850 0.0850 468,626 -0.01(-10.53%)
Jul 19, 2023 0.0900 0.0950 0.0900 0.0950 35,452 +0.00(+0.00%)
Jul 18, 2023 0.0950 0.1000 0.0900 0.0950 264,500 +0.00(+0.00%)
Jul 17, 2023 0.1000 0.1000 0.0950 0.0950 148,690 -0.01(-5.00%)
Jul 14, 2023 0.1000 0.1000 0.1000 0.1000 389,000 +0.00(+0.00%)
Jul 13, 2023 0.1000 0.1000 0.0950 0.1000 161,500 +0.00(+0.00%)
Jul 12, 2023 0.1000 0.1000 0.0950 0.1000 464,590 +0.00(+0.00%)
Jul 11, 2023 0.1000 0.1000 0.0950 0.1000 512,350 +0.00(+0.00%)
Jul 10, 2023 0.1000 0.1000 0.0900 0.1000 107,500 +0.00(+0.00%)
Jul 07, 2023 0.1000 0.1000 0.0900 0.1000 164,100 +0.00(+0.00%)
Jul 06, 2023 0.1050 0.1050 0.0950 0.1000 208,380 -0.01(-13.04%)
Jul 05, 2023 0.1100 0.1150 0.1100 0.1150 6,500 +0.01(+9.52%)
Jul 04, 2023 0.1050 0.1050 0.1050 0.1050 44,136 +0.00(+5.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1100 0.1100 0.1000 0.1000 429,500 -0.00(-4.76%)
Jun 28, 2023 0.1050 0.1050 0.1050 0.1050 229,500 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1050 1,290,700 +0.00(+5.00%)
Jun 26, 2023 0.1000 0.1000 0.0950 0.1000 378,000 +0.00(+0.00%)
Jun 23, 2023 0.0950 0.1000 0.0950 0.1000 68,000 +0.01(+5.26%)
Jun 22, 2023 0.0900 0.0950 0.0900 0.0950 98,000 -0.01(-5.00%)
Jun 21, 2023 0.1000 0.1000 0.0950 0.1000 928,505 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.1000 30,750 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 15,540 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1000 0.1000 0.1000 105,255 -0.00(-4.76%)
Jun 14, 2023 0.1050 0.1050 0.1000 0.1050 334,500 +0.00(+0.00%)
Jun 13, 2023 0.1050 0.1050 0.1050 0.1050 105,200 +0.00(+5.00%)
Jun 12, 2023 0.1100 0.1100 0.1000 0.1000 649,980 -0.00(-4.76%)
Jun 09, 2023 0.1150 0.1150 0.1050 0.1050 47,185 -0.01(-8.70%)
Jun 08, 2023 0.1200 0.1200 0.1100 0.1150 70,250 -0.00(-4.17%)
Jun 07, 2023 0.1200 0.1200 0.1150 0.1200 99,500 +0.00(+4.35%)
Jun 06, 2023 0.1150 0.1150 0.1050 0.1150 134,500 +0.01(+4.55%)
Jun 05, 2023 0.1100 0.1150 0.1000 0.1100 51,276 +0.00(+0.00%)
Jun 02, 2023 0.1050 0.1100 0.1050 0.1100 130,000 +0.00(+0.00%)
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.