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

ST James Gold Corp (OP: LRDJF )

0.0997 +0.0086 (+9.44%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 24, 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 30, 2021 3.110 3.350 3.060 3.090 5,236 -0.01(-0.32%)
Jul 29, 2021 3.515 3.515 3.100 3.100 23,445 -0.29(-8.47%)
Jul 28, 2021 3.155 3.387 3.155 3.387 3,415 +0.39(+12.89%)
Jul 27, 2021 3.470 3.470 3.000 3.000 21,145 +0.00(+0.00%)
Jul 26, 2021 3.170 3.250 3.000 3.000 3,929 -0.39(-11.57%)
Jul 23, 2021 3.570 3.977 3.297 3.393 15,806 -0.61(-15.19%)
Jul 22, 2021 4.000 4.000 4.000 4.000 585 -0.28(-6.54%)
Jul 21, 2021 4.250 4.292 4.250 4.280 9,824 +0.08(+1.90%)
Jul 20, 2021 4.206 4.290 4.170 4.200 5,950 +0.27(+6.76%)
Jul 19, 2021 4.122 4.450 3.763 3.934 15,343 -0.32(-7.44%)
Jul 16, 2021 4.400 4.427 4.040 4.250 15,562 +0.03(+0.71%)
Jul 15, 2021 4.350 4.350 4.190 4.220 59,605 -0.03(-0.71%)
Jul 14, 2021 4.196 4.250 4.048 4.250 23,369 +0.30(+7.59%)
Jul 13, 2021 4.000 4.000 3.757 3.950 8,795 +0.05(+1.28%)
Jul 12, 2021 3.680 3.980 3.680 3.900 45,179 +0.60(+18.18%)
Jul 09, 2021 3.000 3.420 3.000 3.300 6,825 +0.30(+9.88%)
Jul 08, 2021 3.060 3.280 3.003 3.003 922 -0.30(-9.07%)
Jul 07, 2021 2.741 3.303 2.590 3.303 12,630 +0.58(+21.42%)
Jul 06, 2021 2.720 2.720 2.720 2.720 2,380 +0.02(+0.74%)
Jul 02, 2021 2.800 2.840 2.700 2.700 3,060 -0.30(-10.00%)
Jul 01, 2021 3.000 3.300 3.000 3.000 4,900 +0.25(+9.12%)
Jun 30, 2021 2.691 2.839 2.691 2.749 17,900 +0.05(+1.83%)
Jun 29, 2021 2.627 2.740 2.385 2.700 23,850 +0.02(+0.75%)
Jun 28, 2021 2.836 2.840 2.630 2.680 11,200 -0.12(-4.16%)
Jun 25, 2021 2.880 2.880 2.796 2.796 1,700 +0.24(+9.23%)
Jun 24, 2021 2.550 2.560 2.490 2.560 5,765 -0.04(-1.72%)
Jun 23, 2021 2.500 2.608 2.440 2.605 2,015 -0.04(-1.67%)
Jun 22, 2021 2.590 2.833 2.500 2.649 5,284 +0.00(+0.01%)
Jun 21, 2021 2.650 2.650 2.649 2.649 203 -0.08(-2.97%)
Jun 18, 2021 2.780 2.780 2.250 2.730 36,300 -0.10(-3.44%)
Jun 16, 2021 2.827 2.827 2.827 35 +0.11(+3.94%)
Jun 15, 2021 2.820 2.820 2.690 2.720 22,530 -0.23(-7.80%)
Jun 14, 2021 2.970 2.998 2.880 2.950 6,616 -0.05(-1.67%)
Jun 11, 2021 3.150 3.150 2.970 3.000 23,977 -0.11(-3.53%)
Jun 10, 2021 3.238 3.238 3.110 3.110 4,200 -0.10(-3.22%)
Jun 09, 2021 3.140 3.230 3.140 3.213 2,340 -0.05(-1.43%)
Jun 08, 2021 3.150 3.360 3.150 3.260 10,496 +0.15(+4.82%)
Jun 07, 2021 3.115 3.150 3.060 3.110 2,720 -0.04(-1.16%)
Jun 04, 2021 3.250 3.250 3.146 3.146 755 -0.06(-1.98%)
Jun 02, 2021 3.210 3.210 3.210 0 -0.03(-1.07%)
Jun 01, 2021 3.160 3.250 2.992 3.245 10,261 +0.09(+3.01%)
May 28, 2021 3.090 3.320 2.876 3.150 8,100 -0.17(-5.12%)
May 27, 2021 3.280 3.320 3.100 3.320 8,318 +0.01(+0.30%)
May 26, 2021 3.296 3.310 3.247 3.310 2,840 -0.08(-2.33%)
May 25, 2021 3.742 3.917 3.378 3.389 18,847 -0.55(-13.99%)
May 24, 2021 3.860 3.940 3.860 3.940 1,456 +0.14(+3.68%)
May 21, 2021 3.906 3.906 3.785 3.800 16,720 -0.15(-3.78%)
May 20, 2021 3.999 4.000 3.949 3.949 2,208 -0.01(-0.28%)
May 19, 2021 4.046 4.100 3.877 3.960 11,931 -0.14(-3.41%)
May 18, 2021 4.050 4.100 4.010 4.100 3,309 +0.09(+2.24%)
May 17, 2021 4.003 4.300 3.977 4.010 8,102 -0.03(-0.73%)
May 14, 2021 3.840 4.150 3.840 4.039 13,442 +0.47(+13.02%)
May 13, 2021 3.306 3.577 2.990 3.574 9,666 +0.67(+23.24%)
May 12, 2021 3.000 3.029 2.800 2.900 9,257 +0.02(+0.53%)
May 11, 2021 3.290 3.301 2.885 2.885 18,810 -0.43(-12.88%)
May 10, 2021 3.297 3.405 3.179 3.311 9,605 -0.14(-4.02%)
May 07, 2021 3.451 3.458 3.450 3.450 1,400 +0.03(+0.75%)
May 06, 2021 3.292 3.458 3.000 3.424 8,058 +0.16(+4.83%)
May 05, 2021 3.503 3.503 3.267 3.267 2,400 -0.23(-6.67%)
May 04, 2021 3.218 4.000 3.218 3.500 7,300 +0.15(+4.52%)
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.