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 (%)
Jul 29, 2022 0.1250 0.1321 0.1250 0.1321 11,000 +0.00(+1.93%)
Jul 28, 2022 0.1296 0.1296 0.1296 0.1296 20,000 +0.00(+0.00%)
Jul 27, 2022 0.1290 0.1296 0.1229 0.1296 16,984 +0.00(+0.39%)
Jul 26, 2022 0.1261 0.1291 0.1215 0.1291 52,500 -0.00(-2.20%)
Jul 25, 2022 0.1206 0.1320 0.1206 0.1320 20,000 +0.01(+10.92%)
Jul 22, 2022 0.1243 0.1243 0.1190 0.1190 3,100 -0.01(-5.33%)
Jul 21, 2022 0.1100 0.1257 0.1048 0.1257 167,800 +0.01(+9.30%)
Jul 20, 2022 0.1300 0.1300 0.1075 0.1150 85,224 +0.01(+11.00%)
Jul 15, 2022 0.1036 0 -0.00(-0.38%)
Jul 14, 2022 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+3.69%)
Jul 13, 2022 0.1032 0.1032 0.1003 0.1003 22,000 +0.00(+2.03%)
Jul 12, 2022 0.1020 0.1020 0.0983 0.0983 15,000 -0.01(-11.36%)
Jul 11, 2022 0.0989 0.1109 0.0989 0.1109 35,000 +0.02(+22.00%)
Jul 08, 2022 0.0909 0.0909 0.0909 0.0909 2,800 -0.01(-7.15%)
Jul 07, 2022 0.0900 0.0979 0.0900 0.0979 15,300 -0.00(-2.00%)
Jul 05, 2022 0.0999 0 -0.00(-3.01%)
Jul 01, 2022 0.1030 0.1030 0.1030 0.1030 10,000 +0.00(+1.98%)
Jun 29, 2022 0.1010 0 -0.00(-1.85%)
Jun 27, 2022 0.1029 0 -0.01(-5.42%)
Jun 22, 2022 0.1088 0 +0.01(+5.12%)
Jun 17, 2022 0.1035 0 -0.01(-9.29%)
Jun 16, 2022 0.1100 0.1141 0.1099 0.1141 73,590 +0.01(+5.16%)
Jun 15, 2022 0.1070 0.1138 0.1070 0.1085 74,180 -0.00(-1.90%)
Jun 14, 2022 0.1220 0.1220 0.1106 0.1106 19,200 -0.02(-13.59%)
Jun 13, 2022 0.1257 0.1310 0.1204 0.1280 466,000 +0.02(+19.74%)
Jun 10, 2022 0.1069 0.1069 0.1069 0.1069 6,000 +0.01(+6.90%)
Jun 09, 2022 0.0977 0.1000 0.0977 0.1000 15,000 +0.00(+4.17%)
Jun 08, 2022 0.0957 0.0960 0.0957 0.0960 51,600 -0.00(-1.54%)
Jun 07, 2022 0.1000 0.1000 0.0975 0.0975 60,000 -0.01(-6.70%)
Jun 03, 2022 0.1045 0 -0.01(-9.91%)
May 27, 2022 0.1160 0 +0.01(+5.07%)
May 26, 2022 0.1130 0.1130 0.1104 0.1104 8,681 +0.00(+1.01%)
May 25, 2022 0.1089 0.1106 0.1046 0.1093 57,200 -0.01(-4.79%)
May 24, 2022 0.1148 0.1200 0.1148 0.1148 7,479 -0.02(-13.29%)
May 23, 2022 0.1324 0.1324 0.1324 0.1324 1,400 +0.02(+13.36%)
May 20, 2022 0.1166 0.1168 0.1166 0.1168 14,000 +0.01(+6.76%)
May 19, 2022 0.1094 0.1094 0.1094 0.1094 6,000 +0.00(+1.30%)
May 18, 2022 0.1070 0.1220 0.1070 0.1080 61,380 +0.01(+15.51%)
May 17, 2022 0.0896 0.0956 0.0819 0.0935 91,100 +0.02(+29.86%)
May 16, 2022 0.0735 0.0735 0.0662 0.0720 52,620 +0.00(+5.57%)
May 13, 2022 0.0682 0.0682 0.0682 0.0682 30,000 -0.00(-2.57%)
May 12, 2022 0.0703 0.0703 0.0652 0.0700 34,000 +0.00(+7.03%)
May 11, 2022 0.0657 0.0695 0.0654 0.0654 44,500 +0.00(+2.19%)
May 10, 2022 0.0640 0.0640 0.0640 0.0640 1,000 -0.01(-12.81%)
May 06, 2022 0.0734 0 +0.00(+0.55%)
May 04, 2022 0.0730 0 +0.00(+4.89%)
May 02, 2022 0.0696 0 -0.00(-6.33%)
Apr 29, 2022 0.0785 0.0799 0.0743 0.0743 15,400 -0.00(-4.87%)
Apr 28, 2022 0.0700 0.0781 0.0700 0.0781 19,128 -0.00(-4.05%)
Apr 27, 2022 0.0764 0.0814 0.0728 0.0814 121,100 +0.00(+0.00%)
Apr 26, 2022 0.0814 0.0814 0.0814 0.0814 5,000 -0.01(-7.60%)
Apr 25, 2022 0.0820 0.0915 0.0820 0.0881 21,900 -0.00(-0.79%)
Apr 22, 2022 0.0945 0.0945 0.0888 0.0888 152,000 -0.01(-7.98%)
Apr 21, 2022 0.0965 0.0965 0.0965 0.0965 19,040 -0.01(-7.66%)
Apr 20, 2022 0.1045 0.1045 0.1045 0.1045 750 +0.00(+3.47%)
Apr 13, 2022 0.1010 0 -0.01(-8.18%)
Apr 08, 2022 0.1100 0 -0.00(-0.99%)
Apr 07, 2022 0.1111 0.1111 0.1111 0.1111 5,000 +0.00(+1.00%)
Apr 06, 2022 0.1130 0.1130 0.1100 0.1100 71,000 -0.02(-16.09%)
Apr 05, 2022 0.1300 0.1311 0.1300 0.1311 11,400 +0.01(+11.10%)
Apr 04, 2022 0.1320 0.1320 0.1180 0.1180 22,100 -0.00(-2.48%)
Apr 01, 2022 0.1198 0.1210 0.1198 0.1210 50,000 +0.01(+12.24%)
Mar 31, 2022 0.1078 0.1078 0.1078 0.1078 20,000 -0.00(-1.73%)
Mar 30, 2022 0.1097 0.1097 0.1097 0.1097 5,000 +0.01(+5.79%)
Mar 28, 2022 0.1037 0 +0.00(+3.70%)
Mar 25, 2022 0.1019 0.1019 0.1000 0.1000 24,900 -0.01(-6.45%)
Mar 24, 2022 0.1000 0.1069 0.1000 0.1069 59,000 +0.01(+7.87%)
Mar 23, 2022 0.0994 0.0994 0.0975 0.0991 64,000 -0.00(-2.84%)
Mar 22, 2022 0.1020 0.1020 0.1020 0.1020 5,000 -0.02(-15.00%)
Mar 21, 2022 0.1149 0.1200 0.1059 0.1200 212,100 +0.02(+26.32%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+1.60%)
Mar 14, 2022 0.0935 0 -0.00(-2.60%)
Mar 11, 2022 0.0905 0.0960 0.0905 0.0960 16,500 +0.00(+3.78%)
Mar 10, 2022 0.0925 0.0925 0.0925 0.0925 10,000 -0.01(-13.47%)
Mar 09, 2022 0.1069 0.1069 0.1069 0.1069 7,400 +0.01(+7.98%)
Mar 08, 2022 0.1032 0.1032 0.0990 0.0990 18,500 -0.00(-1.00%)
Mar 07, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+8.70%)
Mar 04, 2022 0.0926 0.0926 0.0900 0.0920 134,000 -0.01(-7.91%)
Mar 03, 2022 0.0997 0.0999 0.0997 0.0999 50,000 +0.01(+10.14%)
Mar 02, 2022 0.0907 0.0907 0.0907 0.0907 8,000 -0.01(-6.01%)
Feb 28, 2022 0.0965 0 -0.01(-8.01%)
Feb 25, 2022 0.1000 0.1049 0.1000 0.1049 3,200 +0.02(+18.53%)
Feb 24, 2022 0.0885 0.0885 0.0885 0.0885 7,000 -0.01(-9.23%)
Feb 22, 2022 0.0975 0 -0.02(-15.22%)
Feb 17, 2022 0.1150 0 +0.02(+16.28%)
Feb 15, 2022 0.0989 0 -0.01(-6.70%)
Feb 14, 2022 0.1060 0.1060 0.1060 0.1060 6,000 +0.00(+0.00%)
Feb 11, 2022 0.1022 0.1070 0.1022 0.1060 17,000 +0.01(+11.58%)
Feb 10, 2022 0.1034 0.1034 0.0950 0.0950 12,399 -0.01(-8.65%)
Feb 09, 2022 0.1040 0.1040 0.1000 0.1040 11,500 +0.01(+6.34%)
Feb 08, 2022 0.1020 0.1020 0.0978 0.0978 18,740 +0.01(+7.83%)
Feb 07, 2022 0.0907 0.0907 0.0907 0.0907 2,000 +0.00(+5.34%)
Feb 04, 2022 0.0861 0.0900 0.0861 0.0861 11,000 -0.01(-9.84%)
Feb 03, 2022 0.0980 0.0955 35,000 -0.00(-1.34%)
Feb 02, 2022 0.0991 0.0991 0.0968 0.0968 22,000 -0.00(-3.87%)
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%)
Nov 02, 2021 0.0860 0.0860 0.0860 0.0860 1,500 +0.00(+0.00%)
Oct 29, 2021 0.0860 0.0860 0.0860 0 +0.01(+7.50%)
Oct 28, 2021 0.0800 0.0858 0.0800 0.0800 23,260 +0.00(+1.78%)
Oct 26, 2021 0.0786 0.0786 0.0786 0.0786 10,000 -0.01(-7.20%)
Oct 25, 2021 0.0847 0.0847 0.0847 0.0847 20,000 -0.01(-6.72%)
Oct 22, 2021 0.0893 0.0910 0.0840 0.0908 67,997 +0.00(+3.89%)
Oct 21, 2021 0.0874 0.0874 0.0874 0.0874 4,000 -0.00(-3.96%)
Oct 20, 2021 0.0900 0.0910 0.0900 0.0910 30,000 -0.01(-7.14%)
Oct 19, 2021 0.0980 0.0980 0.0980 0.0980 20,000 +0.00(+3.27%)
Oct 18, 2021 0.0929 0.0949 0.0889 0.0949 35,100 +0.00(+2.26%)
Oct 15, 2021 0.0909 0.0928 0.0909 0.0928 5,200 -0.00(-4.23%)
Oct 14, 2021 0.0911 0.0969 0.0911 0.0969 4,100 +0.00(+2.54%)
Oct 13, 2021 0.0961 0.0985 0.0945 0.0945 31,045 +0.00(+2.38%)
Oct 12, 2021 0.0923 0.0923 0.0923 0.0923 100 +0.01(+14.23%)
Oct 11, 2021 0.0780 0.0856 0.0780 0.0808 35,100 +0.01(+8.75%)
Oct 08, 2021 0.0743 0.0743 0.0743 0.0743 4,000 -0.00(-4.38%)
Oct 07, 2021 0.0714 0.0777 0.0700 0.0777 435,000 +0.01(+9.44%)
Oct 06, 2021 0.0710 0.0710 0.0710 0.0710 20,000 -0.00(-5.96%)
Oct 05, 2021 0.0730 0.0755 0.0711 0.0755 51,000 +0.00(+1.62%)
Oct 04, 2021 0.0815 0.0820 0.0743 0.0743 50,350 -0.01(-10.37%)
Oct 01, 2021 0.0829 0.0829 0.0829 0.0829 100 +0.00(+4.28%)
Sep 30, 2021 0.0866 0.0875 0.0795 0.0795 30,000 -0.01(-11.76%)
Sep 29, 2021 0.0901 0.0901 0.0901 0.0901 5,000 +0.00(+5.01%)
Sep 28, 2021 0.0907 0.0907 0.0858 0.0858 38,200 -0.00(-3.70%)
Sep 27, 2021 0.0948 0.0948 0.0891 0.0891 10,500 -0.00(-3.47%)
Sep 24, 2021 0.0945 0.0945 0.0850 0.0923 152,301 -0.00(-2.64%)
Sep 23, 2021 0.0948 0.0948 0.0948 0.0948 10,000 -0.00(-1.25%)
Sep 22, 2021 0.0986 0.0986 0.0960 0.0960 7,020 -0.00(-1.54%)
Sep 20, 2021 0.0975 0.0975 0.0975 0 +0.01(+13.90%)
Sep 16, 2021 0.0856 0.0856 0.0856 0 -0.01(-5.83%)
Sep 15, 2021 0.0870 0.0909 0.0831 0.0909 24,000 -0.01(-7.90%)
Sep 13, 2021 0.0987 0.0987 0.0987 0 -0.00(-0.80%)
Sep 10, 2021 0.0995 0.0995 0.0995 0.0995 1,042 -0.01(-5.87%)
Sep 09, 2021 0.1057 0.1057 0.1057 0.1057 4,000 -0.01(-6.54%)
Sep 08, 2021 0.1131 0.1131 0.1131 0.1131 5,000 +0.01(+6.10%)
Sep 03, 2021 0.1066 0.1066 0.1066 0 -0.01(-8.10%)
Sep 02, 2021 0.1103 0.1160 0.1070 0.1160 42,000 -0.01(-5.54%)
Sep 01, 2021 0.1090 0.1228 0.1090 0.1228 100,100 +0.01(+10.63%)
Aug 30, 2021 0.1110 0.1110 0.1110 0 +0.01(+9.25%)
Aug 27, 2021 0.1018 0.1039 0.1000 0.1016 95,000 -0.00(-0.39%)
Aug 26, 2021 0.1187 0.1187 0.1020 0.1020 5,100 -0.00(-3.32%)
Aug 25, 2021 0.1093 0.1093 0.1055 0.1055 10,571 -0.01(-5.04%)
Aug 20, 2021 0.1111 0.1111 0.1111 0 +0.00(+2.40%)
Aug 19, 2021 0.1092 0.1092 0.1000 0.1085 142,400 -0.01(-9.51%)
Aug 17, 2021 0.1199 0.1199 0.1199 0 +0.00(+0.17%)
Aug 16, 2021 0.1197 0.1197 0.1197 0.1197 24,600 +0.00(+3.37%)
Aug 11, 2021 0.1158 0.1158 0.1158 0 +0.01(+5.37%)
Aug 10, 2021 0.1099 0.1099 0.1099 0.1099 25,782 -0.01(-7.65%)
Aug 05, 2021 0.1190 0.1190 0.1190 0 -0.00(-2.46%)
Aug 03, 2021 0.1220 0.1220 0.1220 50 -0.01(-6.15%)
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.