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

Sitka Gold Corp (OP: SITKF )

0.2587 -0.0163 (-5.93%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.2960 0.2960 0.2566 0.2587 157,875 -0.02(-5.93%)
Nov 25, 2024 0.2645 0.2970 0.2586 0.2750 405,012 +0.02(+8.61%)
Nov 22, 2024 0.2355 0.2583 0.2350 0.2532 111,005 +0.02(+8.81%)
Nov 21, 2024 0.2430 0.2430 0.2160 0.2327 126,220 +0.02(+7.73%)
Nov 20, 2024 0.2261 0.2261 0.2100 0.2160 330,794 -0.01(-6.09%)
Nov 19, 2024 0.2400 0.2500 0.2236 0.2300 240,273 -0.01(-5.47%)
Nov 18, 2024 0.2689 0.2689 0.2400 0.2433 114,450 -0.01(-2.68%)
Nov 15, 2024 0.2571 0.2571 0.2370 0.2500 82,854 +0.00(+0.00%)
Nov 14, 2024 0.2500 0.2596 0.2446 0.2500 130,150 -0.00(-0.64%)
Nov 13, 2024 0.2514 0.2600 0.2400 0.2516 544,790 +0.00(+0.64%)
Nov 12, 2024 0.2679 0.2733 0.2500 0.2500 520,387 -0.03(-10.71%)
Nov 11, 2024 0.2990 0.2990 0.2600 0.2800 577,184 -0.02(-5.56%)
Nov 08, 2024 0.3051 0.3071 0.2850 0.2965 217,719 -0.00(-0.94%)
Nov 07, 2024 0.3040 0.3113 0.2925 0.2993 95,820 +0.01(+3.85%)
Nov 06, 2024 0.2993 0.3500 0.2882 0.2882 271,442 -0.03(-9.31%)
Nov 05, 2024 0.3036 0.3178 0.3015 0.3178 178,222 +0.02(+5.90%)
Nov 04, 2024 0.3507 0.3507 0.2913 0.3001 102,653 -0.02(-5.36%)
Nov 01, 2024 0.3122 0.3507 0.3120 0.3171 174,758 -0.00(-1.21%)
Oct 31, 2024 0.3244 0.3244 0.3007 0.3210 161,662 +0.01(+3.55%)
Oct 30, 2024 0.2840 0.3300 0.2840 0.3100 96,333 -0.02(-6.06%)
Oct 29, 2024 0.3072 0.3400 0.2970 0.3300 443,232 +0.03(+9.27%)
Oct 28, 2024 0.3649 0.3649 0.2945 0.3020 459,426 -0.03(-8.51%)
Oct 25, 2024 0.3700 0.3700 0.3281 0.3301 161,407 -0.02(-5.69%)
Oct 24, 2024 0.3394 0.3626 0.3393 0.3500 496,989 +0.02(+7.59%)
Oct 23, 2024 0.3001 0.3412 0.3001 0.3253 788,295 +0.01(+4.80%)
Oct 22, 2024 0.3900 0.3900 0.3104 0.3104 1,265,104 -0.05(-13.92%)
Oct 21, 2024 0.4134 0.4318 0.3538 0.3606 2,025,578 -0.00(-0.39%)
Oct 18, 2024 0.3215 0.3656 0.3110 0.3620 559,647 +0.05(+17.15%)
Oct 17, 2024 0.3100 0.3170 0.2920 0.3090 164,670 -0.01(-2.37%)
Oct 16, 2024 0.3309 0.3309 0.3128 0.3165 199,750 -0.02(-6.25%)
Oct 15, 2024 0.3675 0.3675 0.3343 0.3376 372,521 -0.03(-7.56%)
Oct 14, 2024 0.3600 0.3675 0.3494 0.3652 677,745 +0.02(+5.09%)
Oct 11, 2024 0.3411 0.3495 0.3367 0.3475 277,120 -0.00(-0.49%)
Oct 10, 2024 0.3101 0.3541 0.3101 0.3492 513,210 +0.04(+12.07%)
Oct 09, 2024 0.3128 0.3165 0.2801 0.3116 567,720 +0.03(+11.29%)
Oct 08, 2024 0.2816 0.2900 0.2713 0.2800 211,880 -0.01(-3.78%)
Oct 07, 2024 0.2588 0.3000 0.2484 0.2910 1,679,149 +0.04(+16.40%)
Oct 04, 2024 0.2552 0.2610 0.2470 0.2500 389,320 +0.01(+2.50%)
Oct 03, 2024 0.2655 0.2773 0.2439 0.2439 728,154 -0.02(-6.77%)
Oct 02, 2024 0.2675 0.2675 0.2584 0.2616 249,467 -0.01(-2.06%)
Oct 01, 2024 0.2969 0.2969 0.2598 0.2671 430,880 -0.01(-2.73%)
Sep 30, 2024 0.2730 0.2825 0.2668 0.2746 439,500 +0.00(+0.00%)
Sep 27, 2024 0.2650 0.2773 0.2588 0.2746 316,503 +0.01(+2.58%)
Sep 26, 2024 0.2581 0.2835 0.2581 0.2677 1,138,621 +0.02(+6.23%)
Sep 25, 2024 0.2415 0.2549 0.2373 0.2520 236,969 +0.01(+3.62%)
Sep 24, 2024 0.2134 0.2437 0.2134 0.2432 522,105 +0.03(+15.21%)
Sep 23, 2024 0.2190 0.2375 0.2111 0.2111 407,836 -0.00(-1.36%)
Sep 20, 2024 0.2044 0.2175 0.1944 0.2140 1,086,550 +0.02(+9.69%)
Sep 19, 2024 0.1865 0.1965 0.1842 0.1951 436,300 +0.01(+3.23%)
Sep 18, 2024 0.1900 0.1990 0.1890 0.1890 61,150 -0.00(-1.82%)
Sep 17, 2024 0.1900 0.1925 0.1900 0.1925 187,375 +0.00(+1.32%)
Sep 16, 2024 0.1959 0.1976 0.1900 0.1900 131,910 -0.01(-4.90%)
Sep 13, 2024 0.2000 0.2074 0.1950 0.1998 507,199 +0.01(+3.15%)
Sep 12, 2024 0.1940 0.2120 0.1900 0.1937 177,425 -0.00(-1.12%)
Sep 11, 2024 0.1348 0.2030 0.1348 0.1959 575,550 +0.00(+2.19%)
Sep 10, 2024 0.1600 0.1917 0.1576 0.1917 556,350 +0.04(+23.68%)
Sep 09, 2024 0.1516 0.1564 0.1516 0.1550 33,900 +0.00(+0.00%)
Sep 06, 2024 0.1633 0.1690 0.1550 0.1550 108,250 -0.01(-7.46%)
Sep 05, 2024 0.1701 0.1701 0.1632 0.1675 415,200 +0.00(+0.42%)
Sep 04, 2024 0.1631 0.1694 0.1630 0.1668 73,200 -0.00(-0.54%)
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.