STVGF Quote, Trading Chart, Stevens Gold Nevada Inc

home / stock / stvgf / stvgf quote

Stock Information
Company Name: Stevens Gold Nevada Inc
Stock Symbol: STVGF
Market: OTC
Menu
STVGF STVGF Quote STVGF Short STVGF News STVGF Articles STVGF Message Board
Get STVGF Alerts

News, Short Squeeze, Breakout and More Instantly...
STVGF Quote
Last:$0.1948
Change Percent:-8.89%
Open:$0.22455
Previous Close:$0.1948
High:$0.2285
Low:$0.19
Volume:117,611
Last Trade Date Time:07/12/2022 04:37:28 am
Quotes are delayed by 15 to 20 minutes.
STVGF Chart
Last Twenty Trading Days
Date:2022-07-12
Open:$0.22455
Close:$0.1948
High:$0.2285
Low:$0.19
Volume:117,611
Date:2022-07-11
Open:$0.239
Close:$0.2138
High:$0.239
Low:$0.2138
Volume:168,102
Date:2022-07-08
Open:$0.25
Close:$0.237
High:$0.25
Low:$0.2196
Volume:61,206
Date:2022-07-07
Open:$0.23
Close:$0.2369
High:$0.255
Low:$0.2268
Volume:71,085
Date:2022-07-06
Open:$0.25
Close:$0.2273
High:$0.25
Low:$0.207
Volume:318,104
Date:2022-07-05
Open:$0.22
Close:$0.22
High:$0.22
Low:$0.22
Volume:1,500
Date:2022-06-30
Open:$0.2059
Close:$0.2021
High:$0.2059
Low:$0.2021
Volume:9,540
Date:2022-06-29
Open:$0.19604
Close:$0.196
High:$0.196
Low:$0.196
Volume:166
Date:2022-06-27
Open:$0.2
Close:$0.2
High:$0.2
Low:$0.2
Volume:5,000
Date:2022-06-24
Open:$0.215
Close:$0.21
High:$0.215
Low:$0.21
Volume:10,000
Date:2022-06-23
Open:$0.2111
Close:$0.2111
High:$0.2111
Low:$0.2111
Volume:8,000
Date:2022-06-22
Open:$0.215
Close:$0.2182
High:$0.2182
Low:$0.215
Volume:500
Date:2022-06-21
Open:$0.23
Close:$0.215
High:$0.23
Low:$0.215
Volume:17,780
Date:2022-06-20
Open:$0.22
Close:$0.2335
High:$0.24
Low:$0.22
Volume:45,000
Date:2022-06-17
Open:$0.22
Close:$0.2335
High:$0.24
Low:$0.22
Volume:45,000
Date:2022-06-16
Open:$0.2164
Close:$0.2164
High:$0.2164
Low:$0.2164
Volume:2,500
Date:2022-06-15
Open:$0.21
Close:$0.24
High:$0.24
Low:$0.21
Volume:56,000
Date:2022-06-14
Open:$0.24
Close:$0.1925
High:$0.24
Low:$0.1925
Volume:26,300
Date:2022-06-13
Open:$0.2604
Close:$0.2602
High:$0.2604
Low:$0.1998
Volume:6,820
Date:2022-06-10
Open:$0.2462
Close:$0.2317
High:$0.2462
Low:$0.2317
Volume:6,800