Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Stakeholder Gold Corp. (SKHRF)

0.4540
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.45400.45400.45400.45400.4540-
May 1, 20250.45400.45400.45400.45400.4540-
Apr 30, 20250.45800.45810.45400.45400.45405,000
Apr 29, 20250.43800.43800.43800.43800.4380-
Apr 28, 20250.43800.43800.43800.43800.4380-
Apr 25, 20250.43800.43800.43800.43800.4380-
Apr 24, 20250.75000.75000.43800.43800.438014,650
Apr 23, 20250.77000.77000.77000.77000.7700-
Apr 22, 20250.77000.77000.77000.77000.7700-
Apr 21, 20250.77000.77000.77000.77000.7700-
Apr 17, 20250.77000.77000.77000.77000.7700-
Apr 16, 20250.77000.77000.77000.77000.7700-
Apr 15, 20250.54000.77000.54000.77000.770020,000
Apr 14, 20250.50000.50000.50000.50000.50005,700
Apr 11, 20250.53030.53030.53030.53030.5303-
Apr 10, 20250.53010.53030.53010.53030.53036,000
Apr 9, 20250.52960.52960.52960.52960.52961,000
Apr 8, 20250.52960.52960.52960.52960.529615,290
Apr 7, 20250.55790.59310.55790.55810.55815,000
Apr 4, 20250.72360.72360.72360.72360.7236-
Apr 3, 20250.72360.72360.72360.72360.7236-
Apr 2, 20250.72360.72360.72360.72360.7236-
Apr 1, 20250.72360.72360.72360.72360.7236-
Mar 31, 20250.72360.72360.72360.72360.7236-
Mar 28, 20250.72360.72360.72360.72360.7236-
Mar 27, 20250.72360.72360.72360.72360.7236-
Mar 26, 20250.72360.72360.72360.72360.7236-
Mar 25, 20250.72360.72360.72360.72360.7236-
Mar 24, 20250.72360.72360.72360.72360.7236-
Mar 21, 20250.72360.72360.72360.72360.7236-
Mar 20, 20250.72360.72360.72360.72360.7236-
Mar 19, 20250.72360.72360.72360.72360.7236-
Mar 18, 20250.72360.72360.72360.72360.7236-
Mar 17, 20250.72360.72360.72360.72360.7236-
Mar 14, 20250.72360.72360.72360.72360.7236-
Mar 13, 20250.72360.72360.72360.72360.7236-
Mar 12, 20250.72360.72360.72360.72360.7236-
Mar 11, 20250.72360.72360.72360.72360.7236-
Mar 10, 20250.72360.72360.72360.72360.7236-
Mar 7, 20250.72360.72360.72360.72360.7236-
Mar 6, 20250.72360.72360.72360.72360.7236-
Mar 5, 20250.72360.72360.72360.72360.7236-
Mar 4, 20250.72360.72360.72360.72360.7236-
Mar 3, 20250.72360.72360.72360.72360.7236-
Feb 28, 20250.72360.72360.72360.72360.7236-
Feb 27, 20250.72360.72360.72360.72360.7236-
Feb 26, 20250.72360.72360.72360.72360.7236-
Feb 25, 20250.72360.72360.72360.72360.7236-
Feb 24, 20250.72360.72360.72360.72360.7236-
Feb 21, 20250.72360.72360.72360.72360.7236-
Feb 20, 20250.72360.72360.72360.72360.7236-
Feb 19, 20250.72360.72360.72360.72360.7236-
Feb 18, 20250.72360.72360.72360.72360.7236-
Feb 14, 20250.71660.72360.71660.72360.72365,000
Feb 13, 20250.67280.75000.67260.75000.750015,000
Feb 12, 20250.62690.62690.62690.62690.6269-
Feb 11, 20250.62690.62690.62690.62690.6269-
Feb 10, 20250.62690.62690.62690.62690.6269-
Feb 7, 20250.62690.62690.62690.62690.6269-
Feb 6, 20250.62690.62690.62690.62690.6269-
Feb 5, 20250.62690.62690.62690.62690.6269-
Feb 4, 20250.62690.62690.62690.62690.6269-
Feb 3, 20250.62690.62690.62690.62690.6269-
Jan 31, 20250.62690.62690.62690.62690.6269312
Jan 30, 20250.63630.63630.63630.63630.6363-
Jan 29, 20250.63630.63630.63630.63630.6363-
Jan 28, 20250.63630.63630.63630.63630.6363-
Jan 27, 20250.63630.63630.63630.63630.6363-
Jan 24, 20250.63630.63630.63630.63630.6363-
Jan 23, 20250.63630.63630.63630.63630.6363-
Jan 22, 20250.63630.63630.63630.63630.6363-
Jan 21, 20250.63630.63630.63630.63630.6363-
Jan 17, 20250.63630.63630.63630.63630.6363-
Jan 16, 20250.63630.63630.63630.63630.6363-
Jan 15, 20250.63630.63630.63630.63630.6363-
Jan 14, 20250.63630.63630.63630.63630.6363-
Jan 13, 20250.63630.63630.63630.63630.6363-
Jan 10, 20250.63630.63630.63630.63630.6363-
Jan 8, 20250.63630.63630.63630.63630.6363-
Jan 7, 20250.63630.63630.63630.63630.6363-
Jan 6, 20250.63630.63630.63630.63630.6363-
Jan 3, 20250.63630.63630.63630.63630.6363-
Jan 2, 20250.63630.63630.63630.63630.6363-
Dec 31, 20240.63630.63630.63630.63630.6363-
Dec 30, 20240.63630.63630.63630.63630.6363-
Dec 27, 20240.63630.63630.63630.63630.6363-
Dec 26, 20240.63630.63630.63630.63630.6363-
Dec 24, 20240.63630.63630.63630.63630.6363-
Dec 23, 20240.63630.63630.63630.63630.63638,300
Dec 20, 20240.65000.65000.65000.65000.6500-
Dec 19, 20240.65000.65000.65000.65000.65001,000
Dec 18, 20240.65000.65000.65000.65000.65002,000
Dec 17, 20240.65000.65000.65000.65000.6500-
Dec 16, 20240.65000.65000.65000.65000.6500-
Dec 13, 20240.65000.65000.65000.65000.6500-
Dec 12, 20240.65000.65000.65000.65000.6500-
Dec 11, 20240.65000.65000.65000.65000.6500-
Dec 10, 20240.66000.66000.65000.65000.65001,700
Dec 9, 20240.72490.72490.72490.72490.7249-
Dec 6, 20240.72490.72490.72490.72490.7249-
Dec 5, 20240.72490.72490.72490.72490.7249-
Dec 4, 20240.72490.72490.72490.72490.7249-
Dec 3, 20240.72490.72490.72490.72490.7249-
Dec 2, 20240.72490.72490.72490.72490.7249-
Nov 29, 20240.72490.72490.72490.72490.7249-
Nov 27, 20240.72490.72490.72490.72490.7249-
Nov 26, 20240.72490.72490.72490.72490.7249-
Nov 25, 20240.72490.72490.72490.72490.7249-
Nov 22, 20240.72490.72490.72490.72490.7249-
Nov 21, 20240.72490.72490.72490.72490.7249-
Nov 20, 20240.72490.72490.72490.72490.7249-
Nov 19, 20240.72490.72490.72490.72490.7249-
Nov 18, 20240.72490.72490.72490.72490.7249-
Nov 15, 20240.72490.72490.72490.72490.7249-
Nov 14, 20240.72490.72490.72490.72490.7249-
Nov 13, 20240.72490.72490.72490.72490.7249-
Nov 12, 20240.72490.72490.72490.72490.7249-
Nov 11, 20240.72490.72490.72490.72490.7249-
Nov 8, 20240.72490.72490.72490.72490.7249-
Nov 7, 20240.72490.72490.72490.72490.7249-
Nov 6, 20240.72490.72490.72490.72490.7249-
Nov 5, 20240.72490.72490.72490.72490.7249-
Nov 4, 20240.72490.72490.72490.72490.7249-
Nov 1, 20240.72490.72490.72490.72490.7249-
Oct 31, 20240.72490.72490.72490.72490.7249-
Oct 30, 20240.72490.72490.72490.72490.7249-
Oct 29, 20240.72490.72490.72490.72490.7249-
Oct 28, 20240.72490.72490.72490.72490.7249900
Oct 25, 20240.79290.79290.79290.79290.7929-
Oct 24, 20240.79290.79290.79290.79290.7929-
Oct 23, 20240.79290.79290.79290.79290.7929365
Oct 22, 20240.73281.00000.73271.00001.00008,460
Oct 21, 20240.60000.60000.60000.60000.6000-
Oct 18, 20240.60000.60000.60000.60000.6000-
Oct 17, 20240.60000.60000.60000.60000.6000-
Oct 16, 20240.60000.60000.60000.60000.6000-
Oct 15, 20240.60000.60000.60000.60000.6000-
Oct 14, 20240.60000.60000.60000.60000.6000-
Oct 11, 20240.60000.60000.60000.60000.6000-
Oct 10, 20240.60000.60000.60000.60000.6000-
Oct 9, 20240.60000.60000.60000.60000.6000-
Oct 8, 20240.60000.60000.60000.60000.6000-
Oct 7, 20240.60000.60000.60000.60000.6000-
Oct 4, 20240.60000.60000.60000.60000.6000-
Oct 3, 20240.60000.60000.60000.60000.6000-
Oct 2, 20240.60000.60000.60000.60000.6000-
Oct 1, 20240.60000.60000.60000.60000.6000-
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.60000.60000.60000.60000.6000-
Sep 26, 20240.60000.60000.60000.60000.6000-
Sep 25, 20240.60000.60000.60000.60000.6000-
Sep 24, 20240.60000.60000.60000.60000.6000-
Sep 23, 20240.60000.60000.60000.60000.6000-
Sep 20, 20240.60000.60000.60000.60000.6000-
Sep 19, 20240.60000.60000.60000.60000.60001,000
Sep 18, 20240.02100.02100.02100.02100.0210-
Sep 17, 20240.02100.02100.02100.02100.0210-
Sep 16, 20240.02100.02100.02100.02100.0210-
Sep 13, 20240.02100.02100.02100.02100.0210-
Sep 12, 20240.02100.02100.02100.02100.02104,215
Sep 11, 20240.57000.57000.57000.57000.5700-
Sep 10, 20240.57000.57000.57000.57000.5700-
Sep 9, 20240.57000.57000.57000.57000.5700-
Sep 6, 20240.57000.57000.57000.57000.57002,500
Sep 5, 20240.59250.59250.59250.59250.5925-
Sep 4, 20240.59250.59250.59250.59250.5925-
Sep 3, 20240.63500.63500.59250.59250.59254,500
Aug 30, 20240.58830.58830.58830.58830.5883-
Aug 29, 20240.58830.58830.58830.58830.5883-
Aug 28, 20240.58830.58830.58830.58830.5883-
Aug 27, 20240.58830.58830.58830.58830.5883-
Aug 26, 20240.58830.58830.58830.58830.5883500
Aug 23, 20240.64090.64090.64090.64090.6409-
Aug 22, 20240.64090.64090.64090.64090.6409-
Aug 21, 20240.64090.64090.64090.64090.6409-
Aug 20, 20240.64090.64090.64090.64090.64091,750
Aug 19, 20240.63000.63000.63000.63000.63003,506
Aug 16, 20240.62000.62000.62000.62000.6200-
Aug 15, 20240.62000.62000.62000.62000.6200-
Aug 14, 20240.62000.62000.62000.62000.6200-
Aug 13, 20240.62000.62000.62000.62000.6200-
Aug 12, 20240.62000.62000.62000.62000.6200-
Aug 9, 20240.62000.62000.62000.62000.6200-
Aug 8, 20240.62000.62000.62000.62000.6200-
Aug 7, 20240.62000.62000.62000.62000.6200-
Aug 6, 20240.72000.72000.62000.62000.62002,000
Aug 5, 20240.61690.61690.61690.61690.6169-
Aug 2, 20240.61690.61690.61690.61690.6169-
Aug 1, 20240.61690.61690.61690.61690.6169-
Jul 31, 20240.61690.61690.61690.61690.6169-
Jul 30, 20240.61690.61690.61690.61690.6169-
Jul 29, 20240.61690.61690.61690.61690.6169-
Jul 26, 20240.61690.61690.61690.61690.6169-
Jul 25, 20240.61690.61690.61690.61690.6169125
Jul 24, 20240.61090.61090.61090.61090.6109-
Jul 23, 20240.61090.61090.61090.61090.6109-
Jul 22, 20240.61090.61090.61090.61090.6109-
Jul 19, 20240.61090.61090.61090.61090.6109-
Jul 18, 20240.61090.61090.61090.61090.6109-
Jul 17, 20240.61090.61090.61090.61090.6109-
Jul 16, 20240.61090.61090.61090.61090.6109-
Jul 15, 20240.61090.61090.61090.61090.6109-
Jul 12, 20240.61090.61090.61090.61090.6109-
Jul 11, 20240.61090.61090.61090.61090.6109-
Jul 10, 20240.61090.61090.61090.61090.6109-
Jul 9, 20240.61090.61090.61090.61090.6109-
Jul 8, 20240.61090.61090.61090.61090.6109-
Jul 5, 20240.61120.61120.61120.61120.6112-
Jul 3, 20240.61120.61120.61120.61120.611210,000
Jul 2, 20240.73000.73000.73000.73000.7300-
Jul 1, 20240.73000.73000.73000.73000.7300-
Jun 28, 20240.73000.73000.73000.73000.7300-
Jun 27, 20240.73000.73000.73000.73000.7300-
Jun 26, 20240.73000.73000.73000.73000.7300-
Jun 25, 20240.73000.73000.73000.73000.7300-
Jun 24, 20240.73000.73000.73000.73000.7300-
Jun 21, 20240.73000.73000.73000.73000.7300-
Jun 20, 20240.73000.73000.73000.73000.7300-
Jun 18, 20240.73000.73000.73000.73000.7300-
Jun 17, 20240.73000.73000.73000.73000.7300-
Jun 14, 20240.73000.73000.73000.73000.7300-
Jun 13, 20240.73000.73000.73000.73000.7300-
Jun 12, 20240.73000.73000.73000.73000.7300-
Jun 11, 20240.73000.73000.73000.73000.7300-
Jun 10, 20240.73000.73000.73000.73000.7300-
Jun 7, 20240.73000.73000.73000.73000.7300-
Jun 6, 20240.73000.73000.73000.73000.7300-
Jun 5, 20240.73000.73000.73000.73000.7300-
Jun 4, 20240.73000.73000.73000.73000.7300-
Jun 3, 20240.73000.73000.73000.73000.7300-
May 31, 20240.73000.73000.73000.73000.7300-
May 30, 20240.73000.73000.73000.73000.7300-
May 29, 20240.73000.73000.73000.73000.7300-
May 28, 20240.73000.73000.73000.73000.7300-
May 24, 20240.73000.73000.73000.73000.7300-
May 23, 20240.73000.73000.73000.73000.7300-
May 22, 20240.73000.73000.73000.73000.7300-
May 21, 20240.73000.73000.73000.73000.7300-
May 20, 20240.73000.73000.73000.73000.7300-
May 17, 20240.73000.73000.73000.73000.7300-
May 16, 20240.73000.73000.73000.73000.7300-
May 15, 20240.73000.73000.73000.73000.7300-
May 14, 20240.73000.73000.73000.73000.7300-
May 13, 20240.73000.73000.73000.73000.7300-
May 10, 20240.73000.73000.73000.73000.7300-
May 9, 20240.73000.73000.73000.73000.7300-
May 8, 20240.73000.73000.73000.73000.7300-
May 7, 20240.73000.73000.73000.73000.73001,000
May 6, 20240.73000.73000.73000.73000.7300-
May 3, 20240.73000.73000.73000.73000.7300-