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

Stamper Oil & Gas Corp (OP: STMGF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
May 31, 2018 0.0909 0.0936 0.0798 0.0825 30,722 +0.00(+2.74%)
May 30, 2018 0.0810 0.0915 0.0800 0.0803 36,955 -0.00(-3.60%)
May 29, 2018 0.1000 0.1001 0.0801 0.0833 134,387 -0.01(-14.56%)
May 25, 2018 0.0975 0.0975 0.0975 0 -0.01(-11.36%)
May 24, 2018 0.1096 0.1237 0.1024 0.1100 43,177 -0.01(-7.41%)
May 23, 2018 0.1195 0.1200 0.1174 0.1188 42,914 -0.01(-4.88%)
May 22, 2018 0.1175 0.1270 0.1175 0.1249 37,980 -0.00(-0.08%)
May 21, 2018 0.1359 0.1359 0.1076 0.1250 65,735 +0.00(+0.00%)
May 18, 2018 0.1183 0.1280 0.1120 0.1250 150,758 +0.01(+13.64%)
May 17, 2018 0.1300 0.1300 0.1100 0.1100 182,085 -0.02(-17.91%)
May 16, 2018 0.1328 0.1447 0.1200 0.1340 109,450 -0.01(-4.96%)
May 15, 2018 0.1414 0.1530 0.1303 0.1410 269,175 -0.01(-9.03%)
May 14, 2018 0.1500 0.1696 0.1400 0.1550 117,477 +0.01(+6.60%)
May 11, 2018 0.1500 0.1615 0.1398 0.1454 24,919 -0.00(-3.07%)
May 10, 2018 0.1540 0.1710 0.1377 0.1500 156,778 -0.01(-6.07%)
May 09, 2018 0.1640 0.1710 0.1578 0.1597 137,331 -0.01(-5.50%)
May 08, 2018 0.1755 0.1830 0.1564 0.1690 92,862 -0.00(-1.74%)
May 07, 2018 0.1800 0.1800 0.1650 0.1720 175,374 +0.00(+1.18%)
May 04, 2018 0.1569 0.1760 0.1569 0.1700 207,977 +0.01(+6.25%)
May 03, 2018 0.1400 0.1724 0.1380 0.1600 118,190 +0.03(+25.00%)
May 02, 2018 0.1459 0.1459 0.1224 0.1280 106,801 -0.03(-18.47%)
May 01, 2018 0.1650 0.1758 0.1465 0.1570 169,679 +0.00(+0.00%)
Apr 30, 2018 0.2236 0.2360 0.1570 0.1570 327,560 -0.07(-31.74%)
Apr 27, 2018 0.2352 0.2415 0.2196 0.2300 144,914 -0.01(-5.93%)
Apr 26, 2018 0.2359 0.2458 0.2164 0.2445 188,187 +0.01(+5.89%)
Apr 25, 2018 0.2914 0.3008 0.2290 0.2309 211,173 -0.06(-21.76%)
Apr 24, 2018 0.2785 0.3000 0.2444 0.2951 1,094,671 -0.00(-0.64%)
Apr 23, 2018 0.3450 0.3560 0.2865 0.2970 311,233 -0.05(-13.91%)
Apr 20, 2018 0.3400 0.3512 0.3322 0.3450 285,089 +0.01(+3.60%)
Apr 19, 2018 0.4060 0.4100 0.3178 0.3330 551,880 -0.07(-17.98%)
Apr 18, 2018 0.4150 0.4500 0.3850 0.4060 689,790 -0.00(-0.98%)
Apr 17, 2018 0.4636 0.4759 0.3900 0.4100 810,937 -0.05(-10.28%)
Apr 16, 2018 0.4351 0.4982 0.4300 0.4570 836,278 +0.08(+21.54%)
Apr 13, 2018 0.3760 0.3760 0.3760 0.3760 500 -0.04(-10.06%)
Apr 12, 2018 0.4180 0.4180 0.4180 0.4180 500 +0.02(+4.77%)
Apr 11, 2018 0.3948 0.3990 0.3908 0.3990 14,800 +0.07(+20.11%)
Apr 09, 2018 0.3322 0.3322 0.3322 0 -0.01(-4.10%)
Apr 06, 2018 0.3464 0.3464 0.3464 0.3464 280 +0.00(+0.12%)
Apr 05, 2018 0.3794 0.3794 0.3460 0.3460 3,450 -0.00(-1.14%)
Apr 04, 2018 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Apr 03, 2018 0.3600 0.3600 0.3600 0.3600 2,000 -0.02(-6.03%)
Mar 28, 2018 0.3831 0.3831 0.3831 0 -0.02(-4.20%)
Mar 27, 2018 0.3999 0.3999 0.3999 0.3999 4,000 +0.05(+15.58%)
Mar 21, 2018 0.3460 0.3460 0.3460 5 +0.07(+23.57%)
Mar 08, 2018 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Mar 07, 2018 0.3100 0.3100 0.3100 0.3100 400 -0.00(-0.96%)
Mar 06, 2018 0.3180 0.3180 0.3130 0.3130 2,594 -0.00(-0.32%)
Mar 05, 2018 0.3220 0.3220 0.3140 0.3140 1,697 -0.01(-4.27%)
Mar 02, 2018 0.3200 0.3280 0.3200 0.3280 2,273 -0.01(-3.53%)
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.