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 29, 2022 0.2400 0 -0.01(-2.44%)
Jul 28, 2022 0.2679 0.2700 0.2460 0.2460 11,600 -0.02(-8.89%)
Jul 27, 2022 0.2800 0.2800 0.2700 0.2700 20,570 -0.02(-6.77%)
Jul 26, 2022 0.2896 0.2896 0.2896 0.2896 1,060 -0.04(-10.89%)
Jul 25, 2022 0.3250 0.3250 0.3250 0.3250 1,000 -0.00(-0.40%)
Jul 21, 2022 0.3263 30 +0.01(+3.65%)
Jul 20, 2022 0.3187 0.3187 0.3148 0.3148 2,428 -0.02(-5.47%)
Jul 19, 2022 0.3280 0.3330 0.3184 0.3330 5,025 +0.00(+0.91%)
Jul 14, 2022 0.3300 0 -0.02(-6.25%)
Jul 13, 2022 0.3520 0.3520 0.3520 0.3520 200 +0.00(+0.98%)
Jul 11, 2022 0.3486 0 +0.00(+0.26%)
Jul 07, 2022 0.3477 0 +0.01(+1.58%)
Jul 06, 2022 0.3423 0.3423 0.3423 0.3423 15,000 +0.02(+7.00%)
Jul 05, 2022 0.3199 0.3199 0.3199 0.3199 10,979 -0.02(-4.51%)
Jul 01, 2022 0.3710 0.3710 0.3350 0.3350 5,650 +0.00(+0.30%)
Jun 30, 2022 0.3340 0.3340 0.3340 0.3340 500 +0.02(+4.70%)
Jun 29, 2022 0.3190 0.3190 0.3190 0.3190 500 -0.02(-6.18%)
Jun 28, 2022 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.59%)
Jun 27, 2022 0.3380 0.3380 0.3380 0.3380 1,475 +0.00(+1.47%)
Jun 24, 2022 0.3331 0.3331 0.3199 0.3331 1,000 +0.01(+3.96%)
Jun 23, 2022 0.3204 0.3204 0.3204 0.3204 530 -0.01(-2.17%)
Jun 22, 2022 0.3540 0.3540 0.3183 0.3275 22,832 -0.01(-2.21%)
Jun 21, 2022 0.3222 0.3389 0.3221 0.3349 13,750 -0.01(-2.65%)
Jun 17, 2022 0.3440 0.3440 0.3402 0.3440 2,400 +0.01(+2.99%)
Jun 14, 2022 0.3340 0 +0.01(+3.15%)
Jun 10, 2022 0.3238 25 -0.00(-0.77%)
Jun 09, 2022 0.3263 0.3263 0.3263 0.3263 250 -0.01(-1.72%)
Jun 08, 2022 0.3268 0.3320 0.3268 0.3320 1,100 -0.01(-3.21%)
Jun 07, 2022 0.3430 0.3430 0.3430 0.3430 1,000 +0.00(+0.88%)
Jun 06, 2022 0.3400 0.3400 0.3400 0.3400 500 -0.02(-5.03%)
Jun 03, 2022 0.3580 0.3580 0.3580 0.3580 601 +0.02(+7.48%)
Jun 02, 2022 0.3520 0.3520 0.3331 0.3331 610 +0.01(+3.74%)
Jun 01, 2022 0.3105 0.3243 0.3105 0.3211 1,658 +0.01(+3.08%)
May 31, 2022 0.3115 0.3115 0.3115 0.3115 2,000 -0.03(-8.36%)
May 27, 2022 0.3400 0.3400 0.3399 0.3399 1,409 +0.01(+1.77%)
May 26, 2022 0.3200 0.3340 0.2907 0.3340 7,161 +0.02(+7.74%)
May 24, 2022 0.3100 0 +0.00(+0.00%)
May 20, 2022 0.3100 0 -0.03(-7.77%)
May 19, 2022 0.3424 0.3424 0.3361 0.3361 1,200 +0.03(+11.40%)
May 17, 2022 0.3017 0 -0.02(-6.85%)
May 16, 2022 0.3405 0.3600 0.3239 0.3239 5,134 +0.01(+2.96%)
May 13, 2022 0.3190 0.3190 0.3146 0.3146 2,500 +0.02(+7.89%)
May 12, 2022 0.2901 0.3069 0.2901 0.2916 3,068 -0.03(-10.03%)
May 11, 2022 0.3530 0.3530 0.3240 0.3241 7,096 -0.03(-7.37%)
May 10, 2022 0.3684 0.3770 0.3499 0.3499 7,995 -0.02(-5.43%)
May 09, 2022 0.3700 0.3700 0.3700 0.3700 4,240 -0.02(-4.81%)
May 06, 2022 0.4000 0.4000 0.3887 0.3887 25,040 -0.01(-2.83%)
May 05, 2022 0.4155 0.4155 0.4000 0.4000 2,600 -0.01(-2.06%)
May 04, 2022 0.4000 0.4084 0.4000 0.4084 2,500 +0.02(+4.72%)
May 03, 2022 0.4000 0.4000 0.3791 0.3900 9,908 -0.03(-7.14%)
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.