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 (%)
Jan 31, 2024 0.1270 0.1302 0.1230 0.1272 91,600 +0.00(+3.33%)
Jan 30, 2024 0.1280 0.1280 0.1231 0.1231 23,500 -0.01(-5.67%)
Jan 29, 2024 0.1262 0.1305 0.1190 0.1305 216,201 -0.00(-2.47%)
Jan 26, 2024 0.1416 0.1416 0.1338 0.1338 25,000 -0.01(-6.63%)
Jan 25, 2024 0.1433 0.1433 0.1433 0.1433 4,000 -0.00(-0.90%)
Jan 24, 2024 0.1522 0.1522 0.1446 0.1446 49,033 -0.00(-0.28%)
Jan 23, 2024 0.1486 0.1486 0.1450 0.1450 10,500 -0.00(-2.29%)
Jan 22, 2024 0.1553 0.1553 0.1484 0.1484 23,262 +0.00(+2.49%)
Jan 19, 2024 0.1549 0.1549 0.1448 0.1448 21,899 -0.01(-4.11%)
Jan 18, 2024 0.1555 0.1583 0.1510 0.1510 334,500 -0.00(-2.64%)
Jan 17, 2024 0.1589 0.1589 0.1548 0.1551 70,300 -0.00(-0.58%)
Jan 16, 2024 0.1600 0.1600 0.1511 0.1560 265,186 -0.00(-0.38%)
Jan 12, 2024 0.1550 0.1608 0.1534 0.1566 407,703 -0.00(-1.76%)
Jan 11, 2024 0.1667 0.1667 0.1594 0.1594 70,000 -0.00(-0.75%)
Jan 10, 2024 0.1643 0.1643 0.1550 0.1606 162,925 -0.01(-5.92%)
Jan 09, 2024 0.1672 0.1707 0.1623 0.1707 168,325 +0.01(+4.79%)
Jan 08, 2024 0.1642 0.1777 0.1606 0.1629 107,925 +0.01(+3.76%)
Jan 05, 2024 0.1521 0.1599 0.1464 0.1570 134,000 +0.01(+4.88%)
Jan 04, 2024 0.1583 0.1583 0.1467 0.1497 114,663 -0.01(-8.66%)
Jan 03, 2024 0.1550 0.1639 0.1496 0.1639 143,000 +0.01(+9.27%)
Jan 02, 2024 0.1800 0.1800 0.1462 0.1500 256,628 -0.02(-13.69%)
Dec 29, 2023 0.1665 0.1770 0.1665 0.1738 178,024 +0.01(+5.46%)
Dec 28, 2023 0.1540 0.1648 0.1540 0.1648 22,500 +0.00(+3.00%)
Dec 27, 2023 0.1617 0.1645 0.1515 0.1600 111,250 -0.02(-11.60%)
Dec 26, 2023 0.1575 0.1810 0.1575 0.1810 43,000 +0.02(+14.92%)
Dec 22, 2023 0.1580 0.1580 0.1565 0.1575 87,500 +0.00(+3.08%)
Dec 21, 2023 0.1600 0.1616 0.1486 0.1528 37,000 -0.00(-1.42%)
Dec 20, 2023 0.1623 0.1700 0.1539 0.1550 193,000 -0.00(-2.88%)
Dec 19, 2023 0.1385 0.1611 0.1385 0.1596 202,170 +0.02(+15.57%)
Dec 18, 2023 0.1495 0.1590 0.1295 0.1381 486,700 -0.02(-9.86%)
Dec 15, 2023 0.1200 0.1532 0.1200 0.1532 370,100 +0.03(+28.63%)
Dec 14, 2023 0.1217 0.1217 0.1191 0.1191 7,600 +0.00(+1.10%)
Dec 08, 2023 0.1178 0 +0.00(+0.26%)
Dec 06, 2023 0.1175 0 -0.01(-6.08%)
Dec 05, 2023 0.1251 0.1252 0.1251 0.1251 5,800 -0.00(-0.08%)
Dec 04, 2023 0.1220 0.1252 0.1220 0.1252 4,000 +0.00(+1.95%)
Dec 01, 2023 0.1228 0.1228 0.1228 0.1228 5,000 -0.00(-0.97%)
Nov 30, 2023 0.1240 0.1240 0.1240 0.1240 10,000 +0.00(+0.00%)
Nov 29, 2023 0.1141 0.1240 0.1141 0.1240 35,000 +0.00(+3.25%)
Nov 27, 2023 0.1201 0 +0.01(+5.44%)
Nov 24, 2023 0.1139 0.1139 0.1139 0.1139 5,000 -0.00(-3.88%)
Nov 22, 2023 0.1100 0.1185 0.1100 0.1185 13,000 +0.00(+0.68%)
Nov 16, 2023 0.1177 0 +0.00(+0.68%)
Nov 15, 2023 0.1170 0.1170 0.1169 0.1169 19,500 +0.00(+0.69%)
Nov 09, 2023 0.1161 0 +0.00(+3.48%)
Nov 08, 2023 0.1122 0.1122 0.1122 0.1122 12,000 -0.00(-2.18%)
Nov 06, 2023 0.1147 0 +0.01(+7.20%)
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.