Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sitka Gold Corp (OP: SITKF )

0.1704 +0.0045 (+2.71%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 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%)
Aug 02, 2021 0.1300 0.1322 0.1200 0.1300 18,700 -0.00(-2.91%)
Jul 30, 2021 0.1137 0.1339 0.1077 0.1339 154,654 +0.02(+21.29%)
Jul 29, 2021 0.1043 0.1104 0.1043 0.1104 26,600 -0.00(-1.08%)
Jul 28, 2021 0.1116 0.1116 0.1116 0.1116 200 +0.01(+8.14%)
Jul 27, 2021 0.1000 0.1032 0.0990 0.1032 24,225 +0.00(+1.57%)
Jul 26, 2021 0.1016 0.1016 0.1016 0.1016 20,000 +0.00(+0.79%)
Jul 23, 2021 0.0913 0.1008 0.0913 0.1008 111,200 +0.01(+10.16%)
Jul 22, 2021 0.0952 0.0952 0.0915 0.0915 3,600 -0.00(-4.19%)
Jul 21, 2021 0.1020 0.1034 0.0952 0.0955 30,000 -0.00(-3.14%)
Jul 20, 2021 0.0986 0.0986 0.0986 0.0986 9,900 -0.01(-5.01%)
Jul 19, 2021 0.1047 0.1077 0.1038 0.1038 11,000 +0.00(+2.77%)
Jul 16, 2021 0.0993 0.1010 0.0952 0.1010 6,500 +0.01(+6.09%)
Jul 15, 2021 0.0974 0.1015 0.0952 0.0952 115,500 -0.01(-11.77%)
Jul 14, 2021 0.1079 0.1079 0.1079 0.1079 1,225 +0.00(+3.85%)
Jul 13, 2021 0.1129 0.1129 0.1039 0.1039 2,100 -0.00(-3.97%)
Jul 12, 2021 0.1082 0.1082 0.1082 0.1082 10,034 -0.00(-0.18%)
Jul 09, 2021 0.1120 0.1162 0.1082 0.1084 51,100 +0.02(+16.56%)
Jul 08, 2021 0.1025 0.1065 0.0910 0.0930 192,260 -0.01(-5.30%)
Jul 07, 2021 0.0999 0.0999 0.0981 0.0982 16,000 -0.01(-6.48%)
Jul 06, 2021 0.1060 0.1100 0.1040 0.1050 59,000 -0.00(-0.28%)
Jul 02, 2021 0.1088 0.1100 0.1014 0.1053 104,184 -0.01(-7.47%)
Jul 01, 2021 0.1137 0.1138 0.1137 0.1138 15,100 +0.01(+13.80%)
Jun 30, 2021 0.1074 0.1074 0.0969 0.1000 73,000 -0.01(-12.59%)
Jun 29, 2021 0.1144 0.1144 0.1144 0.1144 30,000 +0.01(+7.92%)
Jun 28, 2021 0.1000 0.1100 0.1000 0.1060 62,600 +0.00(+0.38%)
Jun 25, 2021 0.1180 0.1180 0.1017 0.1056 189,954 -0.01(-11.19%)
Jun 24, 2021 0.1177 0.1189 0.1177 0.1189 31,000 +0.00(+1.02%)
Jun 23, 2021 0.1354 0.1354 0.1177 0.1177 79,000 -0.01(-10.77%)
Jun 22, 2021 0.1208 0.1338 0.1189 0.1319 208,000 +0.02(+15.91%)
Jun 21, 2021 0.1138 0.1138 0.1138 0.1138 500 -0.01(-5.72%)
Jun 18, 2021 0.1183 0.1231 0.1110 0.1207 196,200 -0.00(-1.71%)
Jun 17, 2021 0.1228 0.1228 0.1213 0.1228 44,251 -0.00(-0.16%)
Jun 16, 2021 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+2.07%)
Jun 15, 2021 0.1189 0.1205 0.1189 0.1205 4,300 +0.00(+0.92%)
Jun 14, 2021 0.1193 0.1236 0.1193 0.1194 45,000 -0.01(-6.65%)
Jun 11, 2021 0.1459 0.1459 0.1230 0.1279 158,600 -0.00(-2.22%)
Jun 10, 2021 0.1379 0.1382 0.1308 0.1308 46,000 +0.00(+0.08%)
Jun 09, 2021 0.1344 0.1344 0.1307 0.1307 7,724 -0.01(-7.96%)
Jun 07, 2021 0.1420 0.1420 0.1420 0 -0.02(-10.24%)
Jun 01, 2021 0.1582 0.1582 0.1582 0 +0.02(+14.72%)
May 28, 2021 0.1365 0.1379 0.1300 0.1379 48,069 +0.01(+4.00%)
May 27, 2021 0.1365 0.1365 0.1285 0.1326 19,100 -0.01(-6.69%)
May 26, 2021 0.1419 0.1421 0.1361 0.1421 91,100 -0.01(-4.82%)
May 25, 2021 0.1554 0.1658 0.1445 0.1493 19,773 -0.03(-17.06%)
May 24, 2021 0.1440 0.2190 0.1190 0.1800 63,100 +0.03(+20.81%)
May 21, 2021 0.1490 0.1490 0.1490 0.1490 100 +0.01(+5.75%)
May 20, 2021 0.1449 0.1472 0.1409 0.1409 5,330 -0.00(-2.36%)
May 19, 2021 0.1425 0.1470 0.1400 0.1443 6,600 -0.00(-1.84%)
May 18, 2021 0.1470 0.1470 0.1470 0.1470 7,200 -0.00(-2.52%)
May 17, 2021 0.1404 0.1508 0.1404 0.1508 58,436 +0.01(+9.28%)
May 14, 2021 0.1380 0.1380 0.1380 0.1380 2,000 -0.02(-12.05%)
May 13, 2021 0.1569 0.1569 0.1569 0.1569 55,000 +0.00(+1.88%)
May 12, 2021 0.1450 0.1575 0.1450 0.1540 15,100 +0.00(+3.01%)
May 11, 2021 0.1458 0.1571 0.1458 0.1495 2,622 +0.01(+3.75%)
May 10, 2021 0.1400 0.1456 0.1400 0.1441 32,063 +0.01(+6.11%)
May 07, 2021 0.1354 0.1396 0.1300 0.1358 67,501 +0.00(+1.88%)
May 06, 2021 0.1297 0.1542 0.1156 0.1333 994,715 -0.05(-27.36%)
May 05, 2021 0.1835 0.1835 0.1835 0.1835 5,081 +0.00(+0.38%)
May 04, 2021 0.1770 0.1828 0.1770 0.1828 1,026 -0.01(-2.87%)
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.