Skip to main content
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 (%)
Jan 28, 2022 0.1007 0 -0.00(-0.59%)
Jan 27, 2022 0.1175 0.1175 0.1013 0.1013 85,700 -0.01(-6.29%)
Jan 26, 2022 0.1081 0.1081 0.1025 0.1081 6,000 +0.01(+9.19%)
Jan 25, 2022 0.1040 0.1040 0.0990 0.0990 311,610 -0.01(-6.87%)
Jan 24, 2022 0.1080 0.1080 0.1063 0.1063 40,810 +0.01(+7.81%)
Jan 21, 2022 0.0986 0.0986 0.0986 0.0986 50,000 -0.01(-11.41%)
Jan 20, 2022 0.1100 0.1180 0.1075 0.1113 210,250 -0.00(-0.63%)
Jan 19, 2022 0.1180 0.1180 0.1120 0.1120 54,000 -0.01(-6.67%)
Jan 18, 2022 0.1188 0.1229 0.1188 0.1200 62,000 +0.00(+2.65%)
Jan 14, 2022 0.1169 0 -0.01(-4.18%)
Jan 13, 2022 0.1165 0.1220 0.1165 0.1220 15,000 +0.00(+1.67%)
Jan 12, 2022 0.1218 0.1218 0.1200 0.1200 5,500 +0.01(+4.62%)
Jan 07, 2022 0.1147 0.1147 0.1147 0 -0.01(-11.43%)
Jan 06, 2022 0.1262 0.1295 0.1262 0.1295 10,700 -0.00(-0.38%)
Jan 05, 2022 0.1300 0.1310 0.1300 0.1300 23,500 +0.01(+6.64%)
Jan 04, 2022 0.1300 0.1316 0.1219 0.1219 270,950 -0.01(-7.16%)
Jan 03, 2022 0.1300 0.1326 0.1300 0.1313 15,550 +0.00(+3.39%)
Dec 31, 2021 0.1300 0.1300 0.1270 0.1270 76,950 +0.00(+1.68%)
Dec 30, 2021 0.1270 0.1271 0.1245 0.1249 65,100 +0.00(+0.40%)
Dec 29, 2021 0.1214 0.1372 0.1214 0.1244 141,300 +0.02(+13.82%)
Dec 23, 2021 0.1093 0.1093 0.1093 0 +0.01(+8.11%)
Dec 22, 2021 0.1100 0.1100 0.1011 0.1011 19,000 -0.00(-3.16%)
Dec 21, 2021 0.1122 0.1122 0.1044 0.1044 57,800 -0.00(-3.69%)
Dec 20, 2021 0.1070 0.1084 0.1070 0.1084 15,500 +0.00(+3.93%)
Dec 17, 2021 0.1087 0.1087 0.1043 0.1043 26,000 -0.01(-5.18%)
Dec 16, 2021 0.1099 0.1102 0.1055 0.1100 142,835 +0.00(+0.92%)
Dec 15, 2021 0.1189 0.1125 0.1046 0.1090 75,000 -0.01(-9.54%)
Dec 14, 2021 0.1338 0.1382 0.1142 0.1205 198,341 -0.02(-12.62%)
Dec 13, 2021 0.0990 0.1495 0.0990 0.1379 320,941 +0.07(+94.50%)
Dec 09, 2021 0.0709 0.0709 0.0709 0 +0.00(+1.29%)
Dec 08, 2021 0.0700 0.0705 0.0700 0.0700 11,250 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 0 -0.01(-16.37%)
Nov 30, 2021 0.0837 0.0837 0.0837 0 +0.00(+4.36%)
Nov 29, 2021 0.0802 0.0802 0.0802 0.0802 2,200 +0.00(+3.75%)
Nov 26, 2021 0.0800 0.0800 0.0773 0.0773 66,200 -0.01(-6.76%)
Nov 24, 2021 0.0789 0.0829 0.0789 0.0829 9,200 +0.01(+16.76%)
Nov 23, 2021 0.0709 0.0710 0.0709 0.0710 15,000 +0.00(+0.14%)
Nov 22, 2021 0.0738 0.0738 0.0698 0.0709 130,500 -0.01(-11.82%)
Nov 19, 2021 0.0696 0.0804 0.0696 0.0804 22,487 +0.01(+12.61%)
Nov 18, 2021 0.0713 0.0714 0.0714 0.0714 43,800 -0.00(-0.42%)
Nov 16, 2021 0.0717 0.0717 0.0717 0 +0.00(+2.14%)
Nov 15, 2021 0.0739 0.0739 0.0700 0.0702 45,450 -0.01(-8.83%)
Nov 12, 2021 0.0715 0.0770 0.0715 0.0770 2,600 +0.01(+20.12%)
Nov 10, 2021 0.0641 0.0641 0.0641 0 -0.00(-6.29%)
Nov 09, 2021 0.0684 0.0684 0.0684 0.0684 29,300 -0.00(-5.52%)
Nov 08, 2021 0.0724 0.0724 0.0720 0.0724 13,375 -0.00(-1.09%)
Nov 05, 2021 0.0732 0.0732 0.0732 0.0732 5,000 -0.01(-9.07%)
Nov 03, 2021 0.0805 0.0805 0.0805 0 -0.01(-6.40%)
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.