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

ST James Gold Corp (OP: LRDJF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 10, 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 (%)
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%)
May 02, 2022 0.5000 0.5000 0.3987 0.4200 21,308 -0.11(-20.21%)
Apr 29, 2022 0.5264 0.5264 0.5264 0.5264 415 +0.03(+5.28%)
Apr 28, 2022 0.5000 0.5000 0.5000 0.5000 1,010 -0.01(-2.50%)
Apr 27, 2022 0.5128 0.5128 0.5128 0.5128 5,555 -0.03(-5.79%)
Apr 25, 2022 0.5443 0 -0.03(-5.81%)
Apr 22, 2022 0.5667 0.5792 0.5667 0.5779 1,320 +0.00(+0.77%)
Apr 21, 2022 0.5735 0.5961 0.5735 0.5735 1,750 -0.02(-3.90%)
Apr 20, 2022 0.6076 0.6076 0.5896 0.5968 5,850 +0.01(+1.15%)
Apr 19, 2022 0.6000 0.6000 0.5900 0.5900 10,200 -0.05(-7.44%)
Apr 18, 2022 0.6374 0.6374 0.6374 0.6374 150 +0.03(+4.49%)
Apr 14, 2022 0.6151 0.6151 0.6100 0.6100 3,250 +0.01(+1.38%)
Apr 13, 2022 0.6090 0.6126 0.6017 0.6017 51,190 -0.01(-1.75%)
Apr 12, 2022 0.6145 0.6145 0.5985 0.6124 4,605 -0.02(-3.89%)
Apr 11, 2022 0.6370 0.6372 0.6370 0.6372 2,450 +0.02(+2.49%)
Apr 08, 2022 0.6160 0.6238 0.6160 0.6217 3,000 +0.08(+14.70%)
Apr 07, 2022 0.5366 0.5420 0.5366 0.5420 3,128 +0.01(+2.01%)
Apr 06, 2022 0.5313 0.5313 0.5313 0.5313 568 -0.02(-3.75%)
Apr 05, 2022 0.5534 0.5534 0.5520 0.5520 2,300 +0.01(+1.96%)
Apr 04, 2022 0.5414 0.5414 0.5414 0.5414 4,401 -0.02(-3.32%)
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.