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 (%)
Apr 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+1.65%)
Apr 24, 2020 0.0787 0.0787 0.0787 0 +0.00(+0.13%)
Apr 23, 2020 0.0710 0.0786 0.0710 0.0786 5,250 +0.00(+6.22%)
Apr 21, 2020 0.0740 0.0740 0.0740 0 +0.00(+3.93%)
Apr 17, 2020 0.0712 0.0712 0.0712 0 -0.00(-4.17%)
Apr 16, 2020 0.0708 0.0800 0.0708 0.0743 30,000 +0.00(+3.63%)
Apr 14, 2020 0.0717 0.0717 0.0717 0 +0.00(+0.99%)
Apr 13, 2020 0.0744 0.0744 0.0710 0.0710 13,300 +0.02(+29.09%)
Apr 09, 2020 0.0568 0.0568 0.0550 0.0550 6,100 -0.00(-3.51%)
Apr 08, 2020 0.0570 0.0570 0.0570 0.0570 200 -0.01(-12.31%)
Apr 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+9.80%)
Apr 02, 2020 0.0592 0.0592 0.0592 0.0592 18,000 -0.00(-0.50%)
Apr 01, 2020 0.0595 0.0595 0.0595 0.0595 1,000 -0.01(-8.46%)
Mar 31, 2020 0.0645 0.0650 0.0645 0.0650 25,000 +0.01(+14.44%)
Mar 26, 2020 0.0568 0.0568 0.0568 0 -0.02(-24.17%)
Mar 24, 2020 0.0749 0.0749 0.0749 0 +0.02(+36.18%)
Mar 23, 2020 0.0585 0.0585 0.0549 0.0550 25,000 -0.01(-15.38%)
Mar 19, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.40%)
Mar 18, 2020 0.0548 0.0549 0.0548 0.0549 30,533 +0.02(+60.06%)
Mar 16, 2020 0.0343 0.0343 0.0343 0 -0.04(-52.49%)
Mar 13, 2020 0.0722 0.0722 0.0722 0.0722 10,000 +0.01(+11.08%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-10.47%)
Mar 11, 2020 0.0776 0.0776 0.0726 0.0726 3,000 -0.03(-27.40%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 06, 2020 0.1069 0.1069 0.1050 0.1050 10,000 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2020 0.1077 0.1122 0.1077 0.1100 10,000 -0.00(-1.96%)
Mar 02, 2020 0.1172 0.1190 0.1122 0.1122 19,300 -0.01(-5.87%)
Feb 28, 2020 0.1300 0.1442 0.1192 0.1192 117,500 -0.02(-16.12%)
Feb 27, 2020 0.1421 0.1421 0.1421 0.1421 3,000 +0.01(+5.26%)
Feb 26, 2020 0.1352 0.1429 0.1350 0.1350 24,000 -0.01(-6.51%)
Feb 25, 2020 0.1444 0.1444 0.1444 0.1444 400 -0.01(-6.36%)
Feb 24, 2020 0.1508 0.1650 0.1450 0.1542 25,100 -0.01(-8.76%)
Feb 21, 2020 0.1700 0.1700 0.1665 0.1690 9,000 +0.00(+2.49%)
Feb 20, 2020 0.1650 0.1650 0.1649 0.1649 12,000 -0.01(-5.18%)
Feb 19, 2020 0.1700 0.1739 0.1662 0.1739 4,750 +0.00(+0.23%)
Feb 18, 2020 0.1697 0.1793 0.1650 0.1735 46,750 -0.00(-0.06%)
Feb 14, 2020 0.1700 0.1736 0.1690 0.1736 44,400 -0.00(-2.03%)
Feb 13, 2020 0.1772 0.1772 0.1772 0.1772 54,000 -0.00(-1.12%)
Feb 12, 2020 0.1792 0.1792 0.1792 0.1792 1,250 +0.00(+1.76%)
Feb 11, 2020 0.1692 0.1761 0.1692 0.1761 23,500 -0.00(-2.22%)
Feb 10, 2020 0.1825 0.1825 0.1801 0.1801 85,000 -0.00(-0.11%)
Feb 07, 2020 0.1815 0.1815 0.1800 0.1803 14,000 +0.00(+0.17%)
Feb 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+4.05%)
Feb 05, 2020 0.1730 0.1730 0.1730 0.1730 5,000 +0.01(+3.16%)
Feb 04, 2020 0.1657 0.1700 0.1657 0.1677 26,000 +0.01(+4.81%)
Feb 03, 2020 0.1641 0.1641 0.1600 0.1600 10,000 -0.01(-5.94%)
Jan 30, 2020 0.1701 0.1701 0.1701 0 -0.01(-5.50%)
Jan 29, 2020 0.1706 0.1800 0.1706 0.1800 5,289 +0.01(+5.51%)
Jan 28, 2020 0.1775 0.1775 0.1706 0.1706 43,500 +0.00(+0.35%)
Jan 27, 2020 0.1669 0.1726 0.1656 0.1700 12,650 +0.00(+0.41%)
Jan 24, 2020 0.1600 0.1693 0.1600 0.1693 16,000 +0.01(+5.88%)
Jan 23, 2020 0.1596 0.1638 0.1596 0.1599 22,300 -0.01(-3.56%)
Jan 22, 2020 0.1563 0.1658 0.1563 0.1658 6,500 +0.01(+4.34%)
Jan 21, 2020 0.1743 0.1743 0.1568 0.1589 54,518 -0.01(-7.72%)
Jan 17, 2020 0.1722 0.1761 0.1722 0.1722 61,800 -0.00(-2.71%)
Jan 16, 2020 0.1755 0.1791 0.1725 0.1770 27,300 +0.01(+6.05%)
Jan 15, 2020 0.1685 0.1750 0.1648 0.1669 25,800 +0.00(+0.24%)
Jan 14, 2020 0.1665 0.1665 0.1665 0.1665 7,450 +0.00(+0.30%)
Jan 13, 2020 0.1621 0.1660 0.1621 0.1660 10,000 -0.00(-0.42%)
Jan 10, 2020 0.1650 0.1667 0.1650 0.1667 6,500 +0.01(+6.31%)
Jan 09, 2020 0.1651 0.1651 0.1568 0.1568 7,000 -0.01(-6.67%)
Jan 08, 2020 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1680 0.1680 0.1680 0.1680 5,000 -0.00(-2.33%)
Jan 03, 2020 0.1720 0.1720 0.1720 0 -0.00(-0.69%)
Jan 02, 2020 0.1499 0.1732 0.1499 0.1732 20,500 +0.03(+24.60%)
Dec 24, 2019 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Dec 19, 2019 0.1400 0.1400 0.1400 0 -0.01(-4.57%)
Dec 13, 2019 0.1467 0.1467 0.1467 0 -0.00(-0.20%)
Dec 12, 2019 0.1450 0.1470 0.1450 0.1470 9,500 +0.00(+2.80%)
Dec 11, 2019 0.1390 0.1430 0.1390 0.1430 46,500 +0.00(+3.03%)
Dec 10, 2019 0.1380 0.1400 0.1380 0.1388 88,141 +0.00(+0.58%)
Dec 09, 2019 0.1350 0.1424 0.1350 0.1380 17,000 +0.00(+2.60%)
Dec 06, 2019 0.1364 0.1408 0.1307 0.1345 115,000 +0.01(+5.41%)
Dec 04, 2019 0.1276 0.1276 0.1276 0 -0.01(-5.76%)
Dec 02, 2019 0.1354 0.1354 0.1354 0 +0.02(+15.04%)
Nov 29, 2019 0.1177 0.1177 0.1177 0.1177 5,000 +0.00(+2.44%)
Nov 27, 2019 0.1180 0.1180 0.1149 0.1149 39,900 +0.00(+3.51%)
Nov 25, 2019 0.1110 0.1110 0.1110 0 -0.00(-4.06%)
Nov 13, 2019 0.1157 0.1157 0.1157 0 -0.00(-1.78%)
Nov 08, 2019 0.1178 0.1178 0.1178 0 +0.00(+0.00%)
Oct 31, 2019 0.1178 0.1178 0.1178 0 +0.02(+19.47%)
Oct 30, 2019 0.0986 0.0986 0.0986 0.0986 1,000 -0.00(-0.60%)
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.